Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
71.93
-7.00 (-8.87%)
At close: Dec 5, 2025, 4:00 PM EST
71.40
-0.53 (-0.74%)
After-hours: Dec 5, 2025, 7:45 PM EST
Sabine Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.45 | 78.47 | 71.37 | 71.93 | 71.93 | -8.87% | 101,221 |
| Dec 4, 2025 | 79.09 | 79.86 | 78.68 | 78.93 | 78.93 | -0.29% | 24,024 |
| Dec 3, 2025 | 77.90 | 79.49 | 77.90 | 79.16 | 79.16 | 1.25% | 30,060 |
| Dec 2, 2025 | 78.43 | 78.99 | 78.00 | 78.18 | 78.18 | -0.65% | 17,828 |
| Dec 1, 2025 | 77.40 | 79.64 | 77.40 | 78.69 | 78.69 | 1.67% | 24,936 |
| Nov 28, 2025 | 77.21 | 78.50 | 77.16 | 77.40 | 77.40 | -1.16% | 29,092 |
| Nov 26, 2025 | 77.56 | 78.98 | 77.38 | 78.31 | 78.31 | 1.69% | 16,160 |
| Nov 25, 2025 | 77.00 | 78.11 | 75.95 | 77.01 | 77.01 | -0.76% | 37,900 |
| Nov 24, 2025 | 76.70 | 78.65 | 76.65 | 77.60 | 77.60 | 0.34% | 32,203 |
| Nov 21, 2025 | 78.17 | 78.42 | 76.55 | 77.34 | 77.34 | -0.54% | 43,845 |
| Nov 20, 2025 | 78.74 | 79.86 | 77.74 | 77.76 | 77.76 | -0.64% | 59,960 |
| Nov 19, 2025 | 76.65 | 78.92 | 76.65 | 78.26 | 78.26 | 0.04% | 32,780 |
| Nov 18, 2025 | 76.50 | 78.92 | 75.29 | 78.23 | 78.23 | 1.66% | 42,011 |
| Nov 17, 2025 | 79.03 | 79.03 | 76.65 | 76.95 | 76.95 | -2.68% | 28,828 |
| Nov 14, 2025 | 78.00 | 79.52 | 77.50 | 79.07 | 78.71 | 1.63% | 31,201 |
| Nov 13, 2025 | 78.26 | 78.75 | 76.52 | 77.80 | 77.45 | -0.29% | 21,346 |
| Nov 12, 2025 | 76.70 | 78.50 | 76.50 | 78.03 | 77.68 | 1.48% | 33,855 |
| Nov 11, 2025 | 77.04 | 78.31 | 76.50 | 76.89 | 76.54 | -0.14% | 39,856 |
| Nov 10, 2025 | 76.85 | 77.50 | 75.55 | 77.00 | 76.65 | 0.26% | 29,603 |
| Nov 7, 2025 | 74.97 | 77.20 | 74.12 | 76.80 | 76.45 | 3.03% | 49,583 |
| Nov 6, 2025 | 73.46 | 74.96 | 73.25 | 74.54 | 74.20 | 2.14% | 28,254 |
| Nov 5, 2025 | 73.00 | 73.80 | 72.37 | 72.98 | 72.65 | 0.65% | 29,114 |
| Nov 4, 2025 | 72.53 | 73.20 | 71.35 | 72.51 | 72.18 | -0.29% | 25,354 |
| Nov 3, 2025 | 71.94 | 73.38 | 71.50 | 72.72 | 72.39 | 1.08% | 36,855 |
| Oct 31, 2025 | 71.40 | 72.48 | 70.74 | 71.94 | 71.62 | 1.12% | 32,216 |
| Oct 30, 2025 | 70.00 | 72.16 | 70.00 | 71.14 | 70.82 | 1.14% | 28,448 |
| Oct 29, 2025 | 72.59 | 72.98 | 70.00 | 70.34 | 70.02 | -3.07% | 32,355 |
| Oct 28, 2025 | 69.78 | 72.98 | 69.67 | 72.57 | 72.24 | 3.20% | 46,055 |
| Oct 27, 2025 | 69.94 | 70.59 | 69.04 | 70.32 | 70.00 | 1.01% | 35,795 |
| Oct 24, 2025 | 70.37 | 70.81 | 69.00 | 69.62 | 69.31 | -0.63% | 44,501 |
| Oct 23, 2025 | 69.67 | 70.06 | 68.94 | 70.06 | 69.74 | 1.76% | 33,782 |
| Oct 22, 2025 | 69.42 | 69.99 | 68.51 | 68.85 | 68.54 | -0.03% | 56,380 |
| Oct 21, 2025 | 68.32 | 69.04 | 67.56 | 68.87 | 68.56 | 1.06% | 52,985 |
| Oct 20, 2025 | 66.97 | 68.49 | 66.97 | 68.15 | 67.84 | 1.76% | 26,629 |
| Oct 17, 2025 | 67.02 | 67.57 | 66.80 | 66.97 | 66.67 | -0.30% | 34,118 |
| Oct 16, 2025 | 67.76 | 69.04 | 67.00 | 67.17 | 66.87 | -1.12% | 42,196 |
| Oct 15, 2025 | 68.28 | 69.38 | 67.46 | 67.93 | 67.62 | -0.26% | 42,239 |
| Oct 14, 2025 | 69.12 | 69.65 | 68.00 | 68.11 | 67.44 | -1.75% | 49,869 |
| Oct 13, 2025 | 67.87 | 69.86 | 67.87 | 69.32 | 68.63 | 2.14% | 45,941 |
| Oct 10, 2025 | 70.00 | 71.02 | 67.63 | 67.87 | 67.20 | -3.24% | 86,444 |
| Oct 9, 2025 | 70.50 | 71.34 | 70.03 | 70.14 | 69.45 | -0.65% | 52,396 |
| Oct 8, 2025 | 71.81 | 72.57 | 70.31 | 70.60 | 69.90 | -2.15% | 70,595 |
| Oct 7, 2025 | 74.42 | 74.42 | 71.56 | 72.15 | 71.44 | -2.83% | 75,108 |
| Oct 6, 2025 | 74.95 | 75.59 | 74.12 | 74.25 | 73.51 | -1.43% | 49,788 |
| Oct 3, 2025 | 77.61 | 77.61 | 74.48 | 75.33 | 74.58 | -3.45% | 103,945 |
| Oct 2, 2025 | 79.72 | 79.72 | 77.65 | 78.02 | 77.25 | -1.84% | 46,255 |
| Oct 1, 2025 | 79.25 | 79.71 | 79.00 | 79.48 | 78.69 | 0.03% | 40,830 |
| Sep 30, 2025 | 78.73 | 80.29 | 78.50 | 79.46 | 78.67 | 0.56% | 54,843 |
| Sep 29, 2025 | 82.20 | 82.61 | 78.86 | 79.02 | 78.24 | -3.77% | 69,391 |
| Sep 26, 2025 | 81.60 | 84.39 | 80.77 | 82.12 | 81.31 | 0.55% | 72,478 |
| Sep 25, 2025 | 80.89 | 81.73 | 80.09 | 81.67 | 80.86 | 1.16% | 38,493 |
| Sep 24, 2025 | 80.30 | 81.00 | 80.17 | 80.73 | 79.93 | 0.37% | 44,050 |
| Sep 23, 2025 | 77.76 | 80.64 | 77.76 | 80.43 | 79.63 | 3.27% | 45,465 |
| Sep 22, 2025 | 76.40 | 78.00 | 76.30 | 77.88 | 77.11 | 1.50% | 53,070 |
| Sep 19, 2025 | 76.70 | 77.24 | 76.50 | 76.73 | 75.97 | -0.48% | 42,695 |
| Sep 18, 2025 | 77.00 | 77.50 | 76.51 | 77.10 | 76.34 | 0.09% | 31,231 |
| Sep 17, 2025 | 76.83 | 77.25 | 76.58 | 77.03 | 76.27 | 0.59% | 47,114 |
| Sep 16, 2025 | 76.70 | 77.18 | 76.00 | 76.58 | 75.82 | -0.29% | 46,158 |
| Sep 15, 2025 | 76.18 | 77.25 | 76.18 | 76.80 | 76.04 | 0.10% | 66,633 |
| Sep 12, 2025 | 76.58 | 77.35 | 76.30 | 76.72 | 75.38 | 0.22% | 34,724 |
| Sep 11, 2025 | 77.49 | 77.49 | 76.55 | 76.55 | 75.21 | -1.21% | 44,765 |
| Sep 10, 2025 | 76.33 | 77.49 | 76.24 | 77.49 | 76.14 | 1.91% | 27,981 |
| Sep 9, 2025 | 74.41 | 76.51 | 74.41 | 76.04 | 74.71 | 2.76% | 36,890 |
| Sep 8, 2025 | 74.66 | 74.66 | 73.62 | 74.00 | 72.71 | -0.52% | 43,715 |
| Sep 5, 2025 | 76.49 | 76.49 | 73.56 | 74.39 | 73.09 | -2.49% | 105,699 |
| Sep 4, 2025 | 75.47 | 76.52 | 75.22 | 76.29 | 74.96 | 1.64% | 48,095 |
| Sep 3, 2025 | 73.98 | 75.46 | 73.91 | 75.06 | 73.75 | 0.91% | 57,048 |
| Sep 2, 2025 | 73.99 | 74.74 | 73.90 | 74.38 | 73.08 | 0.11% | 40,460 |
| Aug 29, 2025 | 73.64 | 74.57 | 73.50 | 74.30 | 73.00 | 0.58% | 40,057 |
| Aug 28, 2025 | 72.71 | 73.87 | 72.25 | 73.87 | 72.58 | 2.16% | 32,317 |
| Aug 27, 2025 | 71.45 | 72.72 | 71.45 | 72.31 | 71.05 | 0.82% | 31,805 |
| Aug 26, 2025 | 71.81 | 72.24 | 71.30 | 71.72 | 70.47 | -0.42% | 35,947 |
| Aug 25, 2025 | 72.66 | 72.95 | 71.91 | 72.02 | 70.76 | -0.88% | 40,294 |
| Aug 22, 2025 | 71.60 | 72.76 | 71.00 | 72.66 | 71.39 | 1.94% | 40,719 |
| Aug 21, 2025 | 71.64 | 72.25 | 70.46 | 71.28 | 70.04 | -0.15% | 66,928 |
| Aug 20, 2025 | 70.20 | 72.20 | 70.12 | 71.39 | 70.14 | 1.48% | 58,016 |
| Aug 19, 2025 | 69.26 | 70.65 | 69.26 | 70.35 | 69.12 | 0.77% | 32,850 |
| Aug 18, 2025 | 71.00 | 71.02 | 69.66 | 69.81 | 68.59 | -1.63% | 67,817 |
| Aug 15, 2025 | 70.67 | 72.77 | 70.67 | 70.97 | 69.73 | -0.87% | 57,214 |
| Aug 14, 2025 | 71.37 | 73.00 | 71.21 | 71.59 | 69.61 | -0.11% | 39,797 |
| Aug 13, 2025 | 70.90 | 72.40 | 70.49 | 71.67 | 69.69 | 1.44% | 60,436 |
| Aug 12, 2025 | 70.05 | 71.00 | 69.91 | 70.65 | 68.70 | 0.80% | 32,917 |
| Aug 11, 2025 | 70.50 | 71.00 | 69.03 | 70.09 | 68.15 | -0.53% | 33,514 |
| Aug 8, 2025 | 69.94 | 70.90 | 68.41 | 70.46 | 68.51 | 0.74% | 35,325 |
| Aug 7, 2025 | 70.54 | 71.40 | 69.71 | 69.94 | 68.01 | -0.89% | 50,623 |
| Aug 6, 2025 | 68.15 | 70.89 | 68.15 | 70.57 | 68.62 | 3.70% | 63,032 |
| Aug 5, 2025 | 66.08 | 68.19 | 65.15 | 68.05 | 66.17 | 2.95% | 57,295 |
| Aug 4, 2025 | 66.00 | 66.19 | 65.50 | 66.10 | 64.27 | 0.17% | 32,057 |
| Aug 1, 2025 | 66.26 | 66.26 | 65.65 | 65.99 | 64.16 | -0.45% | 25,515 |
| Jul 31, 2025 | 66.26 | 66.75 | 66.05 | 66.29 | 64.46 | -0.42% | 22,414 |
| Jul 30, 2025 | 66.63 | 66.83 | 66.01 | 66.57 | 64.73 | -0.43% | 17,362 |
| Jul 29, 2025 | 66.64 | 66.91 | 66.18 | 66.86 | 65.01 | 0.69% | 29,479 |
| Jul 28, 2025 | 66.08 | 66.53 | 65.84 | 66.40 | 64.56 | 0.51% | 22,139 |
| Jul 25, 2025 | 65.79 | 66.24 | 65.78 | 66.06 | 64.23 | -0.44% | 34,224 |
| Jul 24, 2025 | 66.07 | 66.35 | 65.41 | 66.35 | 64.51 | 0.27% | 20,190 |
| Jul 23, 2025 | 65.55 | 66.20 | 65.30 | 66.17 | 64.34 | 1.04% | 21,369 |
| Jul 22, 2025 | 65.40 | 65.76 | 65.40 | 65.49 | 63.68 | -0.03% | 24,119 |
| Jul 21, 2025 | 66.07 | 66.12 | 65.51 | 65.51 | 63.70 | -0.97% | 32,019 |
| Jul 18, 2025 | 65.85 | 66.41 | 65.85 | 66.15 | 64.32 | 0.52% | 16,238 |
| Jul 17, 2025 | 65.35 | 66.00 | 65.35 | 65.81 | 63.99 | 0.47% | 20,568 |