Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
74.00
-0.39 (-0.52%)
Sep 8, 2025, 4:00 PM - Market closed
Sabine Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 74.66 | 74.66 | 73.62 | 74.00 | 74.00 | -0.52% | 43,715 |
| Sep 5, 2025 | 76.49 | 76.49 | 73.56 | 74.39 | 74.39 | -2.49% | 105,699 |
| Sep 4, 2025 | 75.47 | 76.52 | 75.22 | 76.29 | 76.29 | 1.64% | 48,095 |
| Sep 3, 2025 | 73.98 | 75.46 | 73.91 | 75.06 | 75.06 | 0.91% | 57,048 |
| Sep 2, 2025 | 73.99 | 74.74 | 73.90 | 74.38 | 74.38 | 0.11% | 40,460 |
| Aug 29, 2025 | 73.64 | 74.57 | 73.50 | 74.30 | 74.30 | 0.58% | 40,057 |
| Aug 28, 2025 | 72.71 | 73.87 | 72.25 | 73.87 | 73.87 | 2.16% | 32,317 |
| Aug 27, 2025 | 71.45 | 72.72 | 71.45 | 72.31 | 72.31 | 0.82% | 31,805 |
| Aug 26, 2025 | 71.81 | 72.24 | 71.30 | 71.72 | 71.72 | -0.42% | 35,947 |
| Aug 25, 2025 | 72.66 | 72.95 | 71.91 | 72.02 | 72.02 | -0.88% | 40,294 |
| Aug 22, 2025 | 71.60 | 72.76 | 71.00 | 72.66 | 72.66 | 1.94% | 40,719 |
| Aug 21, 2025 | 71.64 | 72.25 | 70.46 | 71.28 | 71.28 | -0.15% | 66,928 |
| Aug 20, 2025 | 70.20 | 72.20 | 70.12 | 71.39 | 71.39 | 1.48% | 58,016 |
| Aug 19, 2025 | 69.26 | 70.65 | 69.26 | 70.35 | 70.35 | 0.77% | 32,850 |
| Aug 18, 2025 | 71.00 | 71.02 | 69.66 | 69.81 | 69.81 | -1.63% | 67,817 |
| Aug 15, 2025 | 70.67 | 72.77 | 70.67 | 70.97 | 70.97 | -0.87% | 57,214 |
| Aug 14, 2025 | 71.37 | 73.00 | 71.21 | 71.59 | 70.85 | -0.11% | 39,797 |
| Aug 13, 2025 | 70.90 | 72.40 | 70.49 | 71.67 | 70.93 | 1.44% | 60,436 |
| Aug 12, 2025 | 70.05 | 71.00 | 69.91 | 70.65 | 69.92 | 0.80% | 32,917 |
| Aug 11, 2025 | 70.50 | 71.00 | 69.03 | 70.09 | 69.36 | -0.53% | 33,514 |
| Aug 8, 2025 | 69.94 | 70.90 | 68.41 | 70.46 | 69.73 | 0.74% | 35,325 |
| Aug 7, 2025 | 70.54 | 71.40 | 69.71 | 69.94 | 69.21 | -0.89% | 50,623 |
| Aug 6, 2025 | 68.15 | 70.89 | 68.15 | 70.57 | 69.84 | 3.70% | 63,032 |
| Aug 5, 2025 | 66.08 | 68.19 | 65.15 | 68.05 | 67.34 | 2.95% | 57,295 |
| Aug 4, 2025 | 66.00 | 66.19 | 65.50 | 66.10 | 65.41 | 0.17% | 32,057 |
| Aug 1, 2025 | 66.26 | 66.26 | 65.65 | 65.99 | 65.31 | -0.45% | 25,515 |
| Jul 31, 2025 | 66.26 | 66.75 | 66.05 | 66.29 | 65.60 | -0.42% | 22,414 |
| Jul 30, 2025 | 66.63 | 66.83 | 66.01 | 66.57 | 65.88 | -0.43% | 17,362 |
| Jul 29, 2025 | 66.64 | 66.91 | 66.18 | 66.86 | 66.17 | 0.69% | 29,479 |
| Jul 28, 2025 | 66.08 | 66.53 | 65.84 | 66.40 | 65.71 | 0.51% | 22,139 |
| Jul 25, 2025 | 65.79 | 66.24 | 65.78 | 66.06 | 65.37 | -0.44% | 34,224 |
| Jul 24, 2025 | 66.07 | 66.35 | 65.41 | 66.35 | 65.66 | 0.27% | 20,190 |
| Jul 23, 2025 | 65.55 | 66.20 | 65.30 | 66.17 | 65.48 | 1.04% | 21,369 |
| Jul 22, 2025 | 65.40 | 65.76 | 65.40 | 65.49 | 64.81 | -0.03% | 24,119 |
| Jul 21, 2025 | 66.07 | 66.12 | 65.51 | 65.51 | 64.83 | -0.97% | 32,019 |
| Jul 18, 2025 | 65.85 | 66.41 | 65.85 | 66.15 | 65.46 | 0.52% | 16,238 |
| Jul 17, 2025 | 65.35 | 66.00 | 65.35 | 65.81 | 65.13 | 0.47% | 20,568 |
| Jul 16, 2025 | 65.60 | 66.39 | 65.50 | 65.50 | 64.82 | -0.32% | 27,760 |
| Jul 15, 2025 | 66.50 | 66.71 | 65.59 | 65.71 | 65.03 | -1.48% | 22,037 |
| Jul 14, 2025 | 66.59 | 67.30 | 66.17 | 66.70 | 65.66 | 0.44% | 34,013 |
| Jul 11, 2025 | 66.00 | 66.79 | 66.00 | 66.41 | 65.38 | 0.53% | 21,431 |
| Jul 10, 2025 | 66.05 | 66.93 | 66.05 | 66.06 | 65.03 | -0.06% | 17,604 |
| Jul 9, 2025 | 67.20 | 67.20 | 66.06 | 66.10 | 65.07 | -1.39% | 29,573 |
| Jul 8, 2025 | 65.70 | 67.03 | 65.70 | 67.03 | 65.99 | 2.16% | 24,677 |
| Jul 7, 2025 | 66.50 | 66.74 | 65.30 | 65.61 | 64.59 | -1.34% | 30,548 |
| Jul 3, 2025 | 67.14 | 67.37 | 66.29 | 66.50 | 65.47 | -1.09% | 34,983 |
| Jul 2, 2025 | 66.75 | 67.39 | 66.53 | 67.23 | 66.18 | 1.17% | 20,838 |
| Jul 1, 2025 | 66.79 | 66.87 | 66.25 | 66.45 | 65.42 | -0.34% | 19,881 |
| Jun 30, 2025 | 66.76 | 67.07 | 66.18 | 66.68 | 65.64 | 0.05% | 24,844 |
| Jun 27, 2025 | 66.30 | 67.12 | 66.02 | 66.65 | 65.61 | 1.02% | 17,968 |