Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
68.12
-0.82 (-1.18%)
Jan 22, 2026, 3:20 PM EST - Market open
Sabine Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 68.48 | 69.14 | 67.89 | 68.00 | - | -1.36% | 23,618 |
| Jan 21, 2026 | 68.56 | 69.79 | 68.03 | 68.94 | 68.94 | 1.32% | 45,654 |
| Jan 20, 2026 | 67.50 | 68.46 | 67.50 | 68.04 | 68.04 | 0.81% | 28,682 |
| Jan 16, 2026 | 67.77 | 68.23 | 67.49 | 67.49 | 67.49 | -0.87% | 29,115 |
| Jan 15, 2026 | 68.44 | 69.08 | 66.67 | 68.08 | 68.08 | -1.39% | 27,444 |
| Jan 14, 2026 | 69.74 | 70.00 | 68.77 | 69.04 | 68.72 | 0.22% | 44,716 |
| Jan 13, 2026 | 67.91 | 69.79 | 67.91 | 68.89 | 68.57 | 1.88% | 40,513 |
| Jan 12, 2026 | 66.77 | 67.75 | 66.65 | 67.62 | 67.31 | 0.65% | 28,622 |
| Jan 9, 2026 | 67.41 | 67.94 | 66.59 | 67.18 | 66.87 | 0.28% | 30,115 |
| Jan 8, 2026 | 66.10 | 67.58 | 66.10 | 66.99 | 66.68 | 1.44% | 83,753 |
| Jan 7, 2026 | 66.57 | 67.07 | 65.31 | 66.04 | 65.73 | -1.42% | 69,854 |
| Jan 6, 2026 | 67.99 | 68.09 | 66.40 | 66.99 | 66.68 | -1.66% | 62,428 |
| Jan 5, 2026 | 69.90 | 70.00 | 68.11 | 68.12 | 67.80 | -2.96% | 43,568 |
| Jan 2, 2026 | 68.56 | 70.46 | 68.12 | 70.20 | 69.87 | 2.38% | 35,383 |
| Dec 31, 2025 | 70.30 | 70.82 | 68.00 | 68.57 | 68.25 | -2.21% | 131,314 |
| Dec 30, 2025 | 70.22 | 70.90 | 70.00 | 70.12 | 69.79 | 0.17% | 40,561 |
| Dec 29, 2025 | 70.00 | 70.81 | 69.29 | 70.00 | 69.67 | 0.36% | 29,830 |
| Dec 26, 2025 | 68.95 | 69.80 | 68.50 | 69.75 | 69.43 | 1.66% | 26,951 |
| Dec 24, 2025 | 68.68 | 68.91 | 67.66 | 68.61 | 68.29 | -0.17% | 15,759 |
| Dec 23, 2025 | 68.19 | 69.16 | 68.19 | 68.73 | 68.41 | 0.76% | 26,945 |
| Dec 22, 2025 | 67.82 | 69.01 | 67.82 | 68.21 | 67.89 | 0.56% | 26,872 |
| Dec 19, 2025 | 67.00 | 67.97 | 66.95 | 67.83 | 67.51 | 0.83% | 53,402 |
| Dec 18, 2025 | 68.00 | 68.25 | 67.21 | 67.27 | 66.96 | -0.90% | 44,887 |
| Dec 17, 2025 | 67.28 | 68.00 | 67.02 | 67.88 | 67.56 | 0.86% | 40,877 |
| Dec 16, 2025 | 68.62 | 69.16 | 66.81 | 67.30 | 66.99 | -2.89% | 47,121 |
| Dec 15, 2025 | 68.90 | 71.01 | 67.99 | 69.30 | 68.98 | 0.39% | 60,800 |
| Dec 12, 2025 | 71.69 | 71.80 | 69.03 | 69.03 | 68.51 | -2.88% | 39,587 |
| Dec 11, 2025 | 71.38 | 72.69 | 70.42 | 71.08 | 70.55 | -1.14% | 32,698 |
| Dec 10, 2025 | 70.75 | 72.43 | 70.75 | 71.90 | 71.36 | 1.54% | 27,396 |
| Dec 9, 2025 | 70.00 | 71.98 | 70.00 | 70.81 | 70.28 | 0.58% | 40,216 |
| Dec 8, 2025 | 71.04 | 72.19 | 70.21 | 70.40 | 69.87 | -2.13% | 52,292 |
| Dec 5, 2025 | 78.45 | 78.47 | 71.37 | 71.93 | 71.39 | -8.87% | 102,060 |
| Dec 4, 2025 | 79.09 | 79.86 | 78.68 | 78.93 | 78.34 | -0.29% | 24,024 |
| Dec 3, 2025 | 77.90 | 79.49 | 77.90 | 79.16 | 78.57 | 1.25% | 30,060 |
| Dec 2, 2025 | 78.43 | 78.99 | 78.00 | 78.18 | 77.59 | -0.65% | 17,828 |
| Dec 1, 2025 | 77.40 | 79.64 | 77.40 | 78.69 | 78.10 | 1.67% | 24,936 |
| Nov 28, 2025 | 77.21 | 78.50 | 77.16 | 77.40 | 76.82 | -1.16% | 29,092 |
| Nov 26, 2025 | 77.56 | 78.98 | 77.38 | 78.31 | 77.72 | 1.69% | 16,160 |
| Nov 25, 2025 | 77.00 | 78.11 | 75.95 | 77.01 | 76.43 | -0.76% | 37,900 |
| Nov 24, 2025 | 76.70 | 78.65 | 76.65 | 77.60 | 77.02 | 0.34% | 32,203 |
| Nov 21, 2025 | 78.17 | 78.42 | 76.55 | 77.34 | 76.76 | -0.54% | 43,845 |
| Nov 20, 2025 | 78.74 | 79.86 | 77.74 | 77.76 | 77.18 | -0.64% | 59,960 |
| Nov 19, 2025 | 76.65 | 78.92 | 76.65 | 78.26 | 77.67 | 0.04% | 32,780 |
| Nov 18, 2025 | 76.50 | 78.92 | 75.29 | 78.23 | 77.64 | 1.66% | 42,011 |
| Nov 17, 2025 | 79.03 | 79.03 | 76.65 | 76.95 | 76.37 | -2.68% | 28,828 |
| Nov 14, 2025 | 78.00 | 79.52 | 77.50 | 79.07 | 78.12 | 1.63% | 31,201 |
| Nov 13, 2025 | 78.26 | 78.75 | 76.52 | 77.80 | 76.87 | -0.29% | 21,346 |
| Nov 12, 2025 | 76.70 | 78.50 | 76.50 | 78.03 | 77.10 | 1.48% | 33,855 |
| Nov 11, 2025 | 77.04 | 78.31 | 76.50 | 76.89 | 75.97 | -0.14% | 39,856 |
| Nov 10, 2025 | 76.85 | 77.50 | 75.55 | 77.00 | 76.08 | 0.26% | 29,603 |