Skip to main content
Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
74.45
+1.33 (1.82%)
Mar 9, 2026, 3:38 PM EDT - Market open

Sabine Royalty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202673.6074.9573.3375.00-2.57%25,910
Mar 6, 202672.9573.6572.5073.1273.120.23%32,617
Mar 5, 202673.4974.5072.9372.9572.95-1.33%30,163
Mar 4, 202671.8273.9371.2173.9373.933.05%42,689
Mar 3, 202674.0574.0570.8671.7471.74-2.46%50,307
Mar 2, 202674.0074.4373.0473.5573.550.84%27,485
Feb 27, 202673.4473.6072.0772.9472.94-0.01%22,567
Feb 26, 202671.3373.1270.9172.9572.952.40%32,249
Feb 25, 202670.5271.4970.0071.2471.241.54%26,009
Feb 24, 202669.9770.4469.6570.1670.160.27%16,549
Feb 23, 202670.1270.9569.7069.9769.970.11%25,771
Feb 20, 202670.4470.9269.7369.8969.89-1.70%63,055
Feb 19, 202670.4071.5570.0871.1071.101.61%56,656
Feb 18, 202669.7870.7869.3069.9769.970.76%34,278
Feb 17, 202670.0070.0068.2369.4469.44-0.87%35,809
Feb 13, 202669.5170.2469.5170.0569.770.81%22,575
Feb 12, 202671.0171.2569.4969.4969.21-2.20%39,408
Feb 11, 202670.2571.4470.0071.0570.761.70%41,057
Feb 10, 202670.0070.8169.1169.8669.580.07%24,918
Feb 9, 202669.4070.0369.0569.8169.530.37%18,588
Feb 6, 202669.6671.0069.4069.5569.27-0.10%34,644
Feb 5, 202670.5070.7869.5069.6269.34-1.71%19,276
Feb 4, 202670.9471.4670.2570.8370.54-0.08%32,570
Feb 3, 202671.0272.5070.4970.8970.600.01%43,957
Feb 2, 202670.6671.3870.2070.8870.59-0.67%32,048
Jan 30, 202671.8772.1370.5071.3671.07-0.46%47,783
Jan 29, 202672.6373.0070.6871.6971.400.45%52,938
Jan 28, 202669.8071.3869.8071.3771.082.02%60,541
Jan 27, 202669.4269.9668.9669.9669.680.87%27,947
Jan 26, 202668.7069.6068.0369.3669.081.29%28,196
Jan 23, 202668.4369.0568.0068.4868.200.20%27,521
Jan 22, 202668.4869.1467.7168.3468.06-0.87%36,642
Jan 21, 202668.5669.7968.0368.9468.661.32%45,654
Jan 20, 202667.5068.4667.5068.0467.760.81%28,682
Jan 16, 202667.7768.2367.4967.4967.22-0.87%29,116
Jan 15, 202668.4469.0866.6768.0867.80-1.39%27,444
Jan 14, 202669.7470.0068.7769.0468.440.22%44,718
Jan 13, 202667.9169.7967.9168.8968.291.88%40,513
Jan 12, 202666.7767.7566.6567.6267.030.65%28,622
Jan 9, 202667.4167.9466.5967.1866.600.28%30,115
Jan 8, 202666.1067.5866.1066.9966.411.44%83,753
Jan 7, 202666.5767.0765.3166.0465.47-1.42%69,854
Jan 6, 202667.9968.0966.4066.9966.41-1.66%62,428
Jan 5, 202669.9070.0068.1168.1267.53-2.96%43,568
Jan 2, 202668.5670.4668.1270.2069.592.38%35,383
Dec 31, 202570.3070.8268.0068.5767.97-2.21%131,314
Dec 30, 202570.2270.9070.0070.1269.510.17%40,561
Dec 29, 202570.0070.8169.2970.0069.390.36%29,830
Dec 26, 202568.9569.8068.5069.7569.141.66%26,951
Dec 24, 202568.6868.9167.6668.6168.01-0.17%15,759
Dec 23, 202568.1969.1668.1968.7368.130.76%26,945
Dec 22, 202567.8269.0167.8268.2167.620.56%26,872
Dec 19, 202567.0067.9766.9567.8367.240.83%53,402
Dec 18, 202568.0068.2567.2167.2766.69-0.90%44,887
Dec 17, 202567.2868.0067.0267.8867.290.86%40,877
Dec 16, 202568.6269.1666.8167.3066.72-2.89%47,121
Dec 15, 202568.9071.0167.9969.3068.700.39%60,800
Dec 12, 202571.6971.8069.0369.0368.24-2.88%39,587
Dec 11, 202571.3872.6970.4271.0870.26-1.14%32,698
Dec 10, 202570.7572.4370.7571.9071.071.54%27,396
Dec 9, 202570.0071.9870.0070.8170.000.58%40,216
Dec 8, 202571.0472.1970.2170.4069.59-2.13%52,292
Dec 5, 202578.4578.4771.3771.9371.10-8.87%102,060
Dec 4, 202579.0979.8678.6878.9378.02-0.29%24,024
Dec 3, 202577.9079.4977.9079.1678.251.25%30,060
Dec 2, 202578.4378.9978.0078.1877.28-0.65%17,828
Dec 1, 202577.4079.6477.4078.6977.781.67%24,936
Nov 28, 202577.2178.5077.1677.4076.51-1.16%29,092
Nov 26, 202577.5678.9877.3878.3177.411.69%16,160
Nov 25, 202577.0078.1175.9577.0176.12-0.76%37,900
Nov 24, 202576.7078.6576.6577.6076.710.34%32,203
Nov 21, 202578.1778.4276.5577.3476.45-0.54%43,845
Nov 20, 202578.7479.8677.7477.7676.87-0.64%59,960
Nov 19, 202576.6578.9276.6578.2677.360.04%32,780
Nov 18, 202576.5078.9275.2978.2377.331.66%42,011
Nov 17, 202579.0379.0376.6576.9576.06-2.68%28,828
Nov 14, 202578.0079.5277.5079.0777.811.63%31,201
Nov 13, 202578.2678.7576.5277.8076.56-0.29%21,346
Nov 12, 202576.7078.5076.5078.0376.781.48%33,855
Nov 11, 202577.0478.3176.5076.8975.66-0.14%39,856
Nov 10, 202576.8577.5075.5577.0075.770.26%29,603
Nov 7, 202574.9777.2074.1276.8075.573.03%49,583
Nov 6, 202573.4674.9673.2574.5473.352.14%28,254
Nov 5, 202573.0073.8072.3772.9871.810.65%29,114
Nov 4, 202572.5373.2071.3572.5171.35-0.29%25,354
Nov 3, 202571.9473.3871.5072.7271.561.08%36,855
Oct 31, 202571.4072.4870.7471.9470.791.12%32,216
Oct 30, 202570.0072.1670.0071.1470.001.14%28,448
Oct 29, 202572.5972.9870.0070.3469.22-3.07%32,355
Oct 28, 202569.7872.9869.6772.5771.413.20%46,055
Oct 27, 202569.9470.5969.0470.3269.201.01%35,795
Oct 24, 202570.3770.8169.0069.6268.51-0.63%44,501
Oct 23, 202569.6770.0668.9470.0668.941.76%33,782
Oct 22, 202569.4269.9968.5168.8567.75-0.03%56,380
Oct 21, 202568.3269.0467.5668.8767.771.06%52,985
Oct 20, 202566.9768.4966.9768.1567.061.76%26,629
Oct 17, 202567.0267.5766.8066.9765.90-0.30%34,118
Oct 16, 202567.7669.0467.0067.1766.10-1.12%42,196
Oct 15, 202568.2869.3867.4667.9366.85-0.26%42,239
Oct 14, 202569.1269.6568.0068.1166.66-1.75%49,869