Skip to main content
Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
76.32
+1.11 (1.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Sabine Royalty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202675.6276.5575.1376.3276.321.48%39,344
Apr 27, 202675.1975.4574.6975.2175.210.51%20,057
Apr 24, 202675.2875.2874.3874.8374.83-0.64%16,451
Apr 23, 202674.1575.4474.1575.3175.311.09%35,570
Apr 22, 202674.3374.9774.2574.5074.50-0.25%25,132
Apr 21, 202673.7774.7673.7374.6974.691.29%23,903
Apr 20, 202672.5474.3672.5473.7473.741.89%31,024
Apr 17, 202673.1073.7572.1972.3772.37-3.11%53,286
Apr 16, 202673.9474.9173.9474.6974.690.80%19,779
Apr 15, 202673.1874.1072.3774.1074.100.52%37,717
Apr 14, 202674.8075.2473.3873.7273.40-2.25%48,176
Apr 13, 202676.1776.3674.9375.4275.09-0.48%48,411
Apr 10, 202674.4375.9074.4375.7875.451.05%41,241
Apr 9, 202674.5175.6974.5074.9974.660.24%37,361
Apr 8, 202675.0175.5073.8074.8174.48-1.77%44,134
Apr 7, 202674.9876.4374.8276.1675.821.79%47,796
Apr 6, 202674.6175.4374.3674.8274.490.29%38,399
Apr 2, 202674.1075.7574.0074.6074.271.87%45,286
Apr 1, 202674.6775.3772.5573.2372.91-2.80%50,003
Mar 31, 202676.1376.8874.6275.3475.01-1.14%59,443
Mar 30, 202676.4276.8875.7076.2175.87-0.10%35,424
Mar 27, 202674.8577.0874.7976.2975.951.94%45,965
Mar 26, 202674.0775.3974.0774.8474.511.04%23,957
Mar 25, 202673.6474.5573.4574.0773.74-0.55%32,070
Mar 24, 202673.5275.0273.5074.4874.151.44%64,572
Mar 23, 202674.4775.4972.5073.4273.10-2.21%71,048
Mar 20, 202675.5075.9074.2975.0874.750.15%66,021
Mar 19, 202674.2576.5474.0074.9774.641.35%81,249
Mar 18, 202675.3575.3573.7973.9773.64-1.77%50,379
Mar 17, 202676.5077.0074.7675.3074.97-0.76%42,510
Mar 16, 202675.2077.0074.8575.8875.551.04%76,867
Mar 13, 202674.7375.4774.3775.1074.481.56%37,619
Mar 12, 202675.3375.5173.7473.9573.34-1.06%54,257
Mar 11, 202673.1075.2073.1074.7474.132.29%28,393
Mar 10, 202674.0774.3872.6673.0772.47-2.16%29,929
Mar 9, 202673.6075.5073.3374.6874.072.13%41,400
Mar 6, 202672.9573.6572.5073.1272.520.23%32,667
Mar 5, 202673.4974.5072.9372.9572.35-1.33%30,163
Mar 4, 202671.8273.9371.2173.9373.323.05%42,704
Mar 3, 202674.0574.0570.8671.7471.15-2.46%51,919
Mar 2, 202674.0074.4373.0473.5572.950.84%27,485
Feb 27, 202673.4473.6072.0772.9472.34-0.01%22,967
Feb 26, 202671.3373.1270.9172.9572.352.40%32,647
Feb 25, 202670.5271.4970.0071.2470.661.54%26,285
Feb 24, 202669.9770.4469.6570.1669.580.27%16,549
Feb 23, 202670.1270.9569.7069.9769.400.11%25,974
Feb 20, 202670.4470.9269.7369.8969.32-1.70%63,633
Feb 19, 202670.4071.5570.0871.1070.521.61%56,660
Feb 18, 202669.7870.7869.3069.9769.400.76%34,326
Feb 17, 202670.0070.0068.2369.4468.87-0.87%35,809
Feb 13, 202669.5170.2469.5170.0569.190.81%22,575
Feb 12, 202671.0171.2569.4969.4968.64-2.20%39,408
Feb 11, 202670.2571.4470.0071.0570.181.70%41,057
Feb 10, 202670.0070.8169.1169.8669.010.07%24,918
Feb 9, 202669.4070.0369.0569.8168.960.37%18,588
Feb 6, 202669.6671.0069.4069.5568.70-0.10%34,644
Feb 5, 202670.5070.7869.5069.6268.77-1.71%19,276
Feb 4, 202670.9471.4670.2570.8369.96-0.08%32,570
Feb 3, 202671.0272.5070.4970.8970.020.01%43,957
Feb 2, 202670.6671.3870.2070.8870.01-0.67%32,048
Jan 30, 202671.8772.1370.5071.3670.49-0.46%47,783
Jan 29, 202672.6373.0070.6871.6970.810.45%52,938
Jan 28, 202669.8071.3869.8071.3770.502.02%60,541
Jan 27, 202669.4269.9668.9669.9669.110.87%27,947
Jan 26, 202668.7069.6068.0369.3668.511.29%28,196
Jan 23, 202668.4369.0568.0068.4867.640.20%27,521
Jan 22, 202668.4869.1467.7168.3467.51-0.87%36,642
Jan 21, 202668.5669.7968.0368.9468.101.32%45,654
Jan 20, 202667.5068.4667.5068.0467.210.81%28,682
Jan 16, 202667.7768.2367.4967.4966.67-0.87%29,116
Jan 15, 202668.4469.0866.6768.0867.25-1.39%27,444
Jan 14, 202669.7470.0068.7769.0467.880.22%44,718
Jan 13, 202667.9169.7967.9168.8967.731.88%40,513
Jan 12, 202666.7767.7566.6567.6266.480.65%28,622
Jan 9, 202667.4167.9466.5967.1866.050.28%30,115
Jan 8, 202666.1067.5866.1066.9965.861.44%83,753
Jan 7, 202666.5767.0765.3166.0464.93-1.42%69,854
Jan 6, 202667.9968.0966.4066.9965.86-1.66%62,428
Jan 5, 202669.9070.0068.1168.1266.97-2.96%43,568
Jan 2, 202668.5670.4668.1270.2069.022.38%35,383
Dec 31, 202570.3070.8268.0068.5767.42-2.21%131,314
Dec 30, 202570.2270.9070.0070.1268.940.17%40,561
Dec 29, 202570.0070.8169.2970.0068.820.36%29,830
Dec 26, 202568.9569.8068.5069.7568.581.66%26,951
Dec 24, 202568.6868.9167.6668.6167.46-0.17%15,759
Dec 23, 202568.1969.1668.1968.7367.570.76%26,945
Dec 22, 202567.8269.0167.8268.2167.060.56%26,872
Dec 19, 202567.0067.9766.9567.8366.690.83%53,402
Dec 18, 202568.0068.2567.2167.2766.14-0.90%44,887
Dec 17, 202567.2868.0067.0267.8866.740.86%40,877
Dec 16, 202568.6269.1666.8167.3066.17-2.89%47,121
Dec 15, 202568.9071.0167.9969.3068.130.39%60,800
Dec 12, 202571.6971.8069.0369.0367.68-2.88%39,587
Dec 11, 202571.3872.6970.4271.0869.69-1.14%32,698
Dec 10, 202570.7572.4370.7571.9070.491.54%27,396
Dec 9, 202570.0071.9870.0070.8169.420.58%40,216
Dec 8, 202571.0472.1970.2170.4069.02-2.13%52,292
Dec 5, 202578.4578.4771.3771.9370.52-8.87%102,060
Dec 4, 202579.0979.8678.6878.9377.38-0.29%24,024
Dec 3, 202577.9079.4977.9079.1677.611.25%30,060