Quantcast

Historical Stock Prices

SBR 
$46.94
*  
1.10
2.29%
Get SBR Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading SBR now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 47.86 48.12 46.4 46.94 15,683
03/21/2019 47.69 48.23 47.5 48.04 28,151
03/20/2019 46.52 48.19 46.375 47.72 43,973
03/19/2019 46.65 46.93 46.5 46.75 21,363
03/18/2019 45.9 46.5 45.5101 46.24 20,795
03/15/2019 46.35 46.415 45.73 45.8 9,633
03/14/2019 46.4 46.8862 45.9435 46.17 11,509
03/13/2019 45.36 46.67 45.36 46.4 22,504
03/12/2019 45 45.74 44.6829 45.18 18,223
03/11/2019 44.38 44.95 44.2786 44.9 20,608
03/08/2019 43.81 44.49 43.352 44.49 19,656
03/07/2019 44.1 44.51 43.22 44.21 16,820
03/06/2019 44.02 44.1 43.0668 44.1 14,178
03/05/2019 43.81 44 43 44 16,131
03/04/2019 44.89 44.89 43.519 43.84 18,705
03/01/2019 44.75 44.911 44.4124 44.68 11,220
02/28/2019 44.99 44.99 43.72 44.66 16,145
02/27/2019 44.87 44.99 44.49 44.8 10,741
02/26/2019 44.22 44.99 44.12 44.99 17,191
02/25/2019 44 44.36 42.9234 44.36 35,302
02/22/2019 43.42 44 43.09 43.97 13,777
02/21/2019 42.65 43.35 42.65 43.15 11,829
02/20/2019 42.65 43.39 42.65 42.95 24,036
02/19/2019 42.54 42.99 42.516 42.99 10,635
02/15/2019 42.46 42.99 42.2601 42.59 14,691
02/14/2019 41.73 42.62 41.73 42.5 15,959
02/13/2019 42 42.6482 41.76 41.76 12,767
02/12/2019 43 43 41.69 41.98 15,536
02/11/2019 42.74 43 42.0824 42.46 20,973
02/08/2019 42.72 42.7722 42.25 42.51 9,348
02/07/2019 43 43 42 43 11,726
02/06/2019 41.93 42.97 41.93 42.97 10,979
02/05/2019 42.94 42.94 41.87 41.99 28,027
02/04/2019 42.5 43 41.9764 43 13,081
02/01/2019 42 42.5 42 42.5 22,471
01/31/2019 41.75 41.95 41.35 41.95 8,417
01/30/2019 41.66 41.75 41.1 41.75 14,363
01/29/2019 41.5 41.8 41.14 41.43 16,963
01/28/2019 41.01 41.5 40.3759 41.5 8,958
01/25/2019 40.74 41.4 40 41.39 23,705
01/24/2019 40.17 40.62 39.58 40.05 21,110
01/23/2019 40.78 41.17 39.44 40.22 15,030
01/22/2019 41.69 41.75 40.53 40.91 18,559
01/18/2019 41.7 41.92 41.4421 41.91 15,369
01/17/2019 41.26 41.71 41.08 41.71 19,765
01/16/2019 40.63 41.6438 40.63 41.26 18,229
01/15/2019 40.5 41.0331 40.5 40.5 21,436
01/14/2019 40.45 40.49 40.01 40.48 14,802
01/11/2019 41.44 41.9416 40.76 40.87 26,755
01/10/2019 41.23 41.92 40.81 41.54 15,373
01/09/2019 41.72 42.0313 41.1 41.39 39,759
01/08/2019 41.42 42.1269 41.3051 41.67 28,523
01/07/2019 39.97 41.13 39.97 41.11 32,079
01/04/2019 39.93 40.3978 39.4 39.7 23,818
01/03/2019 39.95 39.95 39.2073 39.44 20,575
01/02/2019 37.89 40 37.46 40 48,905
12/31/2018 37.6 37.88 36.87 37.28 57,652
12/28/2018 36.48 37.5 35.9015 36.66 68,322
12/27/2018 33.54 36.015 33.256 35.09 29,837
12/26/2018 31.72 34.015 31.72 33.97 26,362
12/24/2018 31.49 31.7855 30.27 31.62 24,922
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio