Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
70.60
-1.55 (-2.15%)
At close: Oct 8, 2025, 4:00 PM EDT
70.60
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Sabine Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 71.81 | 72.57 | 70.31 | 70.60 | - | -2.15% | 70,595 |
| Oct 7, 2025 | 74.42 | 74.42 | 71.56 | 72.15 | 72.15 | -2.83% | 75,108 |
| Oct 6, 2025 | 74.95 | 75.59 | 74.12 | 74.25 | 74.25 | -1.43% | 49,788 |
| Oct 3, 2025 | 77.61 | 77.61 | 74.48 | 75.33 | 75.33 | -3.45% | 103,945 |
| Oct 2, 2025 | 79.72 | 79.72 | 77.65 | 78.02 | 78.02 | -1.84% | 46,255 |
| Oct 1, 2025 | 79.25 | 79.71 | 79.00 | 79.48 | 79.48 | 0.03% | 40,830 |
| Sep 30, 2025 | 78.73 | 80.29 | 78.50 | 79.46 | 79.46 | 0.56% | 54,843 |
| Sep 29, 2025 | 82.20 | 82.61 | 78.86 | 79.02 | 79.02 | -3.77% | 69,391 |
| Sep 26, 2025 | 81.60 | 84.39 | 80.77 | 82.12 | 82.12 | 0.55% | 72,478 |
| Sep 25, 2025 | 80.89 | 81.73 | 80.09 | 81.67 | 81.67 | 1.16% | 38,493 |
| Sep 24, 2025 | 80.30 | 81.00 | 80.17 | 80.73 | 80.73 | 0.37% | 44,050 |
| Sep 23, 2025 | 77.76 | 80.64 | 77.76 | 80.43 | 80.43 | 3.27% | 45,465 |
| Sep 22, 2025 | 76.40 | 78.00 | 76.30 | 77.88 | 77.88 | 1.50% | 53,070 |
| Sep 19, 2025 | 76.70 | 77.24 | 76.50 | 76.73 | 76.73 | -0.48% | 42,695 |
| Sep 18, 2025 | 77.00 | 77.50 | 76.51 | 77.10 | 77.10 | 0.09% | 31,231 |
| Sep 17, 2025 | 76.83 | 77.25 | 76.58 | 77.03 | 77.03 | 0.59% | 47,114 |
| Sep 16, 2025 | 76.70 | 77.18 | 76.00 | 76.58 | 76.58 | -0.29% | 46,158 |
| Sep 15, 2025 | 76.18 | 77.25 | 76.18 | 76.80 | 76.80 | 0.10% | 66,633 |
| Sep 12, 2025 | 76.58 | 77.35 | 76.30 | 76.72 | 76.14 | 0.22% | 34,724 |
| Sep 11, 2025 | 77.49 | 77.49 | 76.55 | 76.55 | 75.97 | -1.21% | 44,765 |
| Sep 10, 2025 | 76.33 | 77.49 | 76.24 | 77.49 | 76.91 | 1.91% | 27,981 |
| Sep 9, 2025 | 74.41 | 76.51 | 74.41 | 76.04 | 75.47 | 2.76% | 36,890 |
| Sep 8, 2025 | 74.66 | 74.66 | 73.62 | 74.00 | 73.44 | -0.52% | 43,715 |
| Sep 5, 2025 | 76.49 | 76.49 | 73.56 | 74.39 | 73.83 | -2.49% | 105,699 |
| Sep 4, 2025 | 75.47 | 76.52 | 75.22 | 76.29 | 75.71 | 1.64% | 48,095 |
| Sep 3, 2025 | 73.98 | 75.46 | 73.91 | 75.06 | 74.49 | 0.91% | 57,048 |
| Sep 2, 2025 | 73.99 | 74.74 | 73.90 | 74.38 | 73.82 | 0.11% | 40,460 |
| Aug 29, 2025 | 73.64 | 74.57 | 73.50 | 74.30 | 73.74 | 0.58% | 40,057 |
| Aug 28, 2025 | 72.71 | 73.87 | 72.25 | 73.87 | 73.31 | 2.16% | 32,317 |
| Aug 27, 2025 | 71.45 | 72.72 | 71.45 | 72.31 | 71.76 | 0.82% | 31,805 |
| Aug 26, 2025 | 71.81 | 72.24 | 71.30 | 71.72 | 71.18 | -0.42% | 35,947 |
| Aug 25, 2025 | 72.66 | 72.95 | 71.91 | 72.02 | 71.48 | -0.88% | 40,294 |
| Aug 22, 2025 | 71.60 | 72.76 | 71.00 | 72.66 | 72.11 | 1.94% | 40,719 |
| Aug 21, 2025 | 71.64 | 72.25 | 70.46 | 71.28 | 70.74 | -0.15% | 66,928 |
| Aug 20, 2025 | 70.20 | 72.20 | 70.12 | 71.39 | 70.85 | 1.48% | 58,016 |
| Aug 19, 2025 | 69.26 | 70.65 | 69.26 | 70.35 | 69.82 | 0.77% | 32,850 |
| Aug 18, 2025 | 71.00 | 71.02 | 69.66 | 69.81 | 69.28 | -1.63% | 67,817 |
| Aug 15, 2025 | 70.67 | 72.77 | 70.67 | 70.97 | 70.43 | -0.87% | 57,214 |
| Aug 14, 2025 | 71.37 | 73.00 | 71.21 | 71.59 | 70.31 | -0.11% | 39,797 |
| Aug 13, 2025 | 70.90 | 72.40 | 70.49 | 71.67 | 70.39 | 1.44% | 60,436 |
| Aug 12, 2025 | 70.05 | 71.00 | 69.91 | 70.65 | 69.39 | 0.80% | 32,917 |
| Aug 11, 2025 | 70.50 | 71.00 | 69.03 | 70.09 | 68.84 | -0.53% | 33,514 |
| Aug 8, 2025 | 69.94 | 70.90 | 68.41 | 70.46 | 69.20 | 0.74% | 35,325 |
| Aug 7, 2025 | 70.54 | 71.40 | 69.71 | 69.94 | 68.69 | -0.89% | 50,623 |
| Aug 6, 2025 | 68.15 | 70.89 | 68.15 | 70.57 | 69.31 | 3.70% | 63,032 |
| Aug 5, 2025 | 66.08 | 68.19 | 65.15 | 68.05 | 66.84 | 2.95% | 57,295 |
| Aug 4, 2025 | 66.00 | 66.19 | 65.50 | 66.10 | 64.92 | 0.17% | 32,057 |
| Aug 1, 2025 | 66.26 | 66.26 | 65.65 | 65.99 | 64.81 | -0.45% | 25,515 |
| Jul 31, 2025 | 66.26 | 66.75 | 66.05 | 66.29 | 65.11 | -0.42% | 22,414 |
| Jul 30, 2025 | 66.63 | 66.83 | 66.01 | 66.57 | 65.38 | -0.43% | 17,362 |