Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
66.28
-0.11 (-0.17%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Sabine Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 66.00 | 66.68 | 65.10 | 66.28 | 66.28 | -0.17% | 30,714 |
| Apr 22, 2025 | 65.95 | 67.23 | 65.10 | 66.39 | 66.39 | 1.53% | 34,892 |
| Apr 21, 2025 | 66.01 | 66.01 | 64.83 | 65.39 | 65.39 | -1.00% | 22,888 |
| Apr 17, 2025 | 65.42 | 66.94 | 65.42 | 66.05 | 66.05 | 1.57% | 30,393 |
| Apr 16, 2025 | 64.54 | 65.58 | 64.54 | 65.03 | 65.03 | 0.20% | 18,923 |
| Apr 15, 2025 | 64.44 | 65.39 | 64.44 | 64.90 | 64.90 | 0.51% | 26,340 |
| Apr 14, 2025 | 64.50 | 65.15 | 64.13 | 64.57 | 64.07 | 1.05% | 34,823 |
| Apr 11, 2025 | 62.13 | 64.24 | 61.45 | 63.90 | 63.41 | 3.92% | 25,011 |
| Apr 10, 2025 | 63.53 | 63.53 | 61.39 | 61.49 | 61.02 | -3.65% | 42,588 |
| Apr 9, 2025 | 59.75 | 64.00 | 59.15 | 63.82 | 63.33 | 5.93% | 62,199 |
| Apr 8, 2025 | 63.04 | 63.50 | 60.25 | 60.25 | 59.79 | -0.97% | 74,356 |
| Apr 7, 2025 | 59.47 | 63.51 | 58.25 | 60.84 | 60.37 | -1.54% | 80,402 |
| Apr 4, 2025 | 65.39 | 65.66 | 60.52 | 61.79 | 61.31 | -7.18% | 116,137 |
| Apr 3, 2025 | 66.75 | 67.12 | 65.90 | 66.57 | 66.06 | -2.28% | 43,114 |
| Apr 2, 2025 | 68.19 | 68.94 | 67.88 | 68.12 | 67.60 | -0.93% | 16,633 |
| Apr 1, 2025 | 67.69 | 68.91 | 66.97 | 68.76 | 68.23 | 1.58% | 19,122 |
| Mar 31, 2025 | 66.76 | 68.30 | 66.62 | 67.69 | 67.17 | 1.01% | 36,301 |
| Mar 28, 2025 | 66.72 | 67.30 | 66.44 | 67.01 | 66.49 | 0.15% | 17,890 |
| Mar 27, 2025 | 67.04 | 67.23 | 66.27 | 66.91 | 66.40 | -0.10% | 22,744 |
| Mar 26, 2025 | 66.75 | 67.48 | 66.14 | 66.98 | 66.46 | 0.16% | 22,714 |
| Mar 25, 2025 | 67.00 | 67.38 | 66.57 | 66.87 | 66.36 | -0.06% | 25,185 |
| Mar 24, 2025 | 66.36 | 67.50 | 66.36 | 66.91 | 66.40 | 0.98% | 22,588 |
| Mar 21, 2025 | 67.26 | 67.39 | 66.17 | 66.26 | 65.75 | -1.30% | 57,525 |
| Mar 20, 2025 | 66.75 | 67.35 | 66.30 | 67.13 | 66.61 | 0.57% | 27,110 |
| Mar 19, 2025 | 65.63 | 67.38 | 65.63 | 66.75 | 66.24 | 1.34% | 24,344 |
| Mar 18, 2025 | 65.69 | 66.40 | 65.40 | 65.87 | 65.36 | 0.14% | 18,411 |
| Mar 17, 2025 | 65.00 | 66.50 | 65.00 | 65.78 | 65.27 | 1.23% | 25,382 |
| Mar 14, 2025 | 64.25 | 65.57 | 64.25 | 64.98 | 64.19 | 0.71% | 24,934 |
| Mar 13, 2025 | 64.50 | 65.76 | 64.16 | 64.52 | 63.73 | -0.36% | 29,763 |
| Mar 12, 2025 | 64.37 | 65.90 | 64.37 | 64.75 | 63.96 | 0.53% | 24,889 |
| Mar 11, 2025 | 65.75 | 66.33 | 64.41 | 64.41 | 63.62 | -2.08% | 37,242 |
| Mar 10, 2025 | 66.00 | 66.91 | 65.56 | 65.78 | 64.98 | -0.65% | 30,482 |
| Mar 7, 2025 | 66.25 | 67.43 | 66.21 | 66.21 | 65.40 | -0.32% | 52,780 |
| Mar 6, 2025 | 65.90 | 66.54 | 65.64 | 66.42 | 65.61 | 0.73% | 27,442 |
| Mar 5, 2025 | 64.90 | 65.95 | 64.20 | 65.94 | 65.13 | 1.23% | 37,078 |
| Mar 4, 2025 | 63.97 | 65.49 | 63.37 | 65.14 | 64.34 | 1.72% | 49,334 |
| Mar 3, 2025 | 65.47 | 65.68 | 63.06 | 64.04 | 63.26 | -2.09% | 85,458 |
| Feb 28, 2025 | 65.39 | 65.84 | 64.37 | 65.41 | 64.61 | 1.00% | 77,547 |
| Feb 27, 2025 | 66.59 | 67.00 | 64.01 | 64.76 | 63.97 | -2.66% | 189,418 |
| Feb 26, 2025 | 67.87 | 68.00 | 66.29 | 66.53 | 65.72 | -1.97% | 69,910 |
| Feb 25, 2025 | 69.37 | 69.99 | 67.01 | 67.87 | 67.04 | -1.57% | 55,900 |
| Feb 24, 2025 | 68.85 | 69.36 | 68.28 | 68.95 | 68.11 | -0.25% | 23,567 |
| Feb 21, 2025 | 69.98 | 70.20 | 68.69 | 69.12 | 68.28 | -0.90% | 30,483 |
| Feb 20, 2025 | 69.25 | 69.89 | 69.20 | 69.75 | 68.90 | 0.58% | 22,796 |
| Feb 19, 2025 | 68.96 | 69.50 | 68.65 | 69.35 | 68.50 | 1.03% | 37,592 |
| Feb 18, 2025 | 68.35 | 69.48 | 68.21 | 68.64 | 67.80 | 0.23% | 31,098 |
| Feb 14, 2025 | 68.33 | 68.70 | 68.02 | 68.48 | 67.21 | 0.75% | 34,156 |
| Feb 13, 2025 | 67.57 | 68.49 | 67.57 | 67.97 | 66.71 | 0.74% | 25,943 |
| Feb 12, 2025 | 68.34 | 68.99 | 67.29 | 67.47 | 66.22 | -1.07% | 36,057 |
| Feb 11, 2025 | 68.90 | 69.00 | 67.95 | 68.20 | 66.94 | -0.77% | 32,990 |