Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
67.69
+0.68 (1.01%)
At close: Mar 31, 2025, 4:00 PM
66.69
-1.00 (-1.48%)
Pre-market: Apr 1, 2025, 4:15 AM EDT
Sabine Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 66.76 | 68.30 | 66.62 | 67.69 | 67.69 | 1.01% | 36,301 |
| Mar 28, 2025 | 66.72 | 67.30 | 66.44 | 67.01 | 67.01 | 0.15% | 17,890 |
| Mar 27, 2025 | 67.04 | 67.23 | 66.27 | 66.91 | 66.91 | -0.10% | 22,744 |
| Mar 26, 2025 | 66.75 | 67.48 | 66.14 | 66.98 | 66.98 | 0.16% | 22,714 |
| Mar 25, 2025 | 67.00 | 67.38 | 66.57 | 66.87 | 66.87 | -0.06% | 25,185 |
| Mar 24, 2025 | 66.36 | 67.50 | 66.36 | 66.91 | 66.91 | 0.98% | 22,588 |
| Mar 21, 2025 | 67.26 | 67.39 | 66.17 | 66.26 | 66.26 | -1.30% | 57,525 |
| Mar 20, 2025 | 66.75 | 67.35 | 66.30 | 67.13 | 67.13 | 0.57% | 27,110 |
| Mar 19, 2025 | 65.63 | 67.38 | 65.63 | 66.75 | 66.75 | 1.34% | 24,344 |
| Mar 18, 2025 | 65.69 | 66.40 | 65.40 | 65.87 | 65.87 | 0.14% | 18,411 |
| Mar 17, 2025 | 65.00 | 66.50 | 65.00 | 65.78 | 65.78 | 1.23% | 25,382 |
| Mar 14, 2025 | 64.25 | 65.57 | 64.25 | 64.98 | 64.68 | 0.71% | 24,934 |
| Mar 13, 2025 | 64.50 | 65.76 | 64.16 | 64.52 | 64.23 | -0.36% | 29,763 |
| Mar 12, 2025 | 64.37 | 65.90 | 64.37 | 64.75 | 64.46 | 0.53% | 24,889 |
| Mar 11, 2025 | 65.75 | 66.33 | 64.41 | 64.41 | 64.12 | -2.08% | 37,242 |
| Mar 10, 2025 | 66.00 | 66.91 | 65.56 | 65.78 | 65.48 | -0.65% | 30,482 |
| Mar 7, 2025 | 66.25 | 67.43 | 66.21 | 66.21 | 65.91 | -0.32% | 52,780 |
| Mar 6, 2025 | 65.90 | 66.54 | 65.64 | 66.42 | 66.12 | 0.73% | 27,442 |
| Mar 5, 2025 | 64.90 | 65.95 | 64.20 | 65.94 | 65.64 | 1.23% | 37,078 |
| Mar 4, 2025 | 63.97 | 65.49 | 63.37 | 65.14 | 64.84 | 1.72% | 49,334 |
| Mar 3, 2025 | 65.47 | 65.68 | 63.06 | 64.04 | 63.75 | -2.09% | 85,458 |
| Feb 28, 2025 | 65.39 | 65.84 | 64.37 | 65.41 | 65.11 | 1.00% | 77,547 |
| Feb 27, 2025 | 66.59 | 67.00 | 64.01 | 64.76 | 64.47 | -2.66% | 189,418 |
| Feb 26, 2025 | 67.87 | 68.00 | 66.29 | 66.53 | 66.23 | -1.97% | 69,910 |
| Feb 25, 2025 | 69.37 | 69.99 | 67.01 | 67.87 | 67.56 | -1.57% | 55,900 |
| Feb 24, 2025 | 68.85 | 69.36 | 68.28 | 68.95 | 68.64 | -0.25% | 23,567 |
| Feb 21, 2025 | 69.98 | 70.20 | 68.69 | 69.12 | 68.81 | -0.90% | 30,483 |
| Feb 20, 2025 | 69.25 | 69.89 | 69.20 | 69.75 | 69.43 | 0.58% | 22,796 |
| Feb 19, 2025 | 68.96 | 69.50 | 68.65 | 69.35 | 69.03 | 1.03% | 37,592 |
| Feb 18, 2025 | 68.35 | 69.48 | 68.21 | 68.64 | 68.33 | 0.23% | 31,098 |
| Feb 14, 2025 | 68.33 | 68.70 | 68.02 | 68.48 | 67.73 | 0.75% | 34,156 |
| Feb 13, 2025 | 67.57 | 68.49 | 67.57 | 67.97 | 67.23 | 0.74% | 25,943 |
| Feb 12, 2025 | 68.34 | 68.99 | 67.29 | 67.47 | 66.74 | -1.07% | 36,057 |
| Feb 11, 2025 | 68.90 | 69.00 | 67.95 | 68.20 | 67.46 | -0.77% | 32,990 |
| Feb 10, 2025 | 67.85 | 68.80 | 67.71 | 68.73 | 67.98 | 2.16% | 38,936 |
| Feb 7, 2025 | 67.31 | 67.82 | 66.61 | 67.28 | 66.55 | 0.31% | 12,752 |
| Feb 6, 2025 | 68.90 | 68.90 | 66.82 | 67.07 | 66.34 | -2.44% | 31,156 |
| Feb 5, 2025 | 68.50 | 69.00 | 67.91 | 68.75 | 68.00 | 0.66% | 72,613 |
| Feb 4, 2025 | 67.00 | 68.50 | 67.00 | 68.30 | 67.56 | 2.14% | 67,081 |
| Feb 3, 2025 | 65.73 | 67.55 | 65.27 | 66.87 | 66.14 | 1.03% | 61,594 |
| Jan 31, 2025 | 66.70 | 66.98 | 65.90 | 66.19 | 65.47 | -0.47% | 36,880 |
| Jan 30, 2025 | 66.08 | 67.19 | 66.00 | 66.50 | 65.78 | 0.61% | 39,175 |
| Jan 29, 2025 | 66.77 | 67.79 | 65.62 | 66.10 | 65.38 | -1.20% | 50,788 |
| Jan 28, 2025 | 66.49 | 67.12 | 66.06 | 66.90 | 66.17 | 1.03% | 39,808 |
| Jan 27, 2025 | 65.61 | 66.49 | 65.06 | 66.22 | 65.50 | 0.93% | 61,878 |
| Jan 24, 2025 | 65.67 | 66.00 | 65.25 | 65.61 | 64.90 | -0.09% | 22,618 |
| Jan 23, 2025 | 66.10 | 66.49 | 65.54 | 65.67 | 64.96 | 0.08% | 23,294 |
| Jan 22, 2025 | 65.97 | 66.49 | 65.43 | 65.62 | 64.91 | -0.73% | 32,127 |
| Jan 21, 2025 | 66.50 | 66.80 | 66.00 | 66.10 | 65.38 | -0.83% | 21,023 |
| Jan 17, 2025 | 66.21 | 67.00 | 66.05 | 66.65 | 65.92 | 0.51% | 29,528 |