Sabine Royalty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	69.98	70.20	68.69	69.12	69.12	-0.90%	30,483
Feb 20, 2025	69.25	69.89	69.20	69.75	69.75	0.58%	22,796
Feb 19, 2025	68.96	69.50	68.65	69.35	69.35	1.03%	37,592
Feb 18, 2025	68.35	69.48	68.21	68.64	68.64	0.23%	31,098
Feb 14, 2025	68.33	68.70	68.02	68.48	68.04	0.75%	34,156
Feb 13, 2025	67.57	68.49	67.57	67.97	67.54	0.74%	25,943
Feb 12, 2025	68.34	68.99	67.29	67.47	67.04	-1.07%	36,057
Feb 11, 2025	68.90	69.00	67.95	68.20	67.77	-0.77%	32,990
Feb 10, 2025	67.85	68.80	67.71	68.73	68.29	2.16%	38,936
Feb 7, 2025	67.31	67.82	66.61	67.28	66.85	0.31%	12,752
Feb 6, 2025	68.90	68.90	66.82	67.07	66.64	-2.44%	31,156
Feb 5, 2025	68.50	69.00	67.91	68.75	68.31	0.66%	72,613
Feb 4, 2025	67.00	68.50	67.00	68.30	67.87	2.14%	67,081
Feb 3, 2025	65.73	67.55	65.27	66.87	66.45	1.03%	61,594
Jan 31, 2025	66.70	66.98	65.90	66.19	65.77	-0.47%	36,880
Jan 30, 2025	66.08	67.19	66.00	66.50	66.08	0.61%	39,175
Jan 29, 2025	66.77	67.79	65.62	66.10	65.68	-1.20%	50,788
Jan 28, 2025	66.49	67.12	66.06	66.90	66.47	1.03%	39,808
Jan 27, 2025	65.61	66.49	65.06	66.22	65.80	0.93%	61,878
Jan 24, 2025	65.67	66.00	65.25	65.61	65.19	-0.09%	22,618
Jan 23, 2025	66.10	66.49	65.54	65.67	65.25	0.08%	23,294
Jan 22, 2025	65.97	66.49	65.43	65.62	65.20	-0.73%	32,127
Jan 21, 2025	66.50	66.80	66.00	66.10	65.68	-0.83%	21,023
Jan 17, 2025	66.21	67.00	66.05	66.65	66.23	0.51%	29,528
Jan 16, 2025	66.53	67.15	65.84	66.31	65.89	-0.58%	32,747
Jan 15, 2025	66.05	67.00	65.09	66.70	66.28	0.82%	35,174
Jan 14, 2025	65.10	66.40	65.07	66.16	65.30	1.36%	40,544
Jan 13, 2025	64.77	65.35	64.59	65.27	64.42	1.34%	57,299
Jan 10, 2025	65.96	66.36	64.07	64.41	63.57	-2.11%	52,498
Jan 8, 2025	65.83	66.42	65.53	65.80	64.95	-0.56%	17,259
Jan 7, 2025	66.50	66.50	65.55	66.17	65.31	0.41%	23,433
Jan 6, 2025	66.00	66.48	65.63	65.90	65.04	0.14%	24,827
Jan 3, 2025	64.88	66.13	64.80	65.81	64.96	1.00%	29,823
Jan 2, 2025	65.23	65.90	64.84	65.16	64.31	0.54%	36,039
Dec 31, 2024	64.74	65.58	64.56	64.81	63.97	0.12%	25,764
Dec 30, 2024	64.35	65.18	63.84	64.73	63.89	1.14%	32,753
Dec 27, 2024	63.84	64.27	63.46	64.00	63.17	0.64%	28,410
Dec 26, 2024	63.95	64.22	63.16	63.59	62.76	-0.63%	26,536
Dec 24, 2024	64.98	65.36	63.56	63.99	63.16	-2.78%	63,642
Dec 23, 2024	61.95	65.82	61.19	65.82	64.97	6.16%	243,666
Dec 20, 2024	61.88	62.52	61.66	62.00	61.19	0.19%	24,167
Dec 19, 2024	62.31	62.47	61.54	61.88	61.08	-0.11%	57,201
Dec 18, 2024	62.71	63.12	61.57	61.95	61.15	-1.53%	42,735
Dec 17, 2024	62.70	63.17	61.50	62.91	62.09	-0.16%	42,071
Dec 16, 2024	63.35	63.75	62.87	63.01	62.19	-0.74%	40,615
Dec 13, 2024	63.26	64.16	63.02	63.48	62.35	0.35%	33,240
Dec 12, 2024	66.40	66.40	62.51	63.26	62.13	-5.11%	86,871
Dec 11, 2024	66.14	66.97	65.89	66.67	65.48	0.83%	40,908
Dec 10, 2024	65.49	66.38	64.77	66.12	64.94	0.96%	47,072
Dec 9, 2024	65.47	66.66	65.38	65.49	64.32	-0.44%	65,710
Dec 6, 2024	64.75	66.15	64.39	65.78	64.61	1.59%	61,565
Dec 5, 2024	65.03	65.91	64.50	64.75	63.59	-0.63%	61,549
Dec 4, 2024	64.50	65.19	64.04	65.16	64.00	0.99%	43,901
Dec 3, 2024	64.54	64.94	64.50	64.52	63.37	0.14%	27,766
Dec 2, 2024	64.89	65.15	63.73	64.43	63.28	-0.88%	41,440
Nov 29, 2024	64.93	65.39	64.50	65.00	63.84	1.15%	23,237
Nov 27, 2024	63.23	65.00	63.23	64.26	63.11	1.79%	46,176
Nov 26, 2024	62.80	63.46	62.80	63.13	62.00	0.05%	16,854
Nov 25, 2024	63.09	63.49	62.48	63.10	61.97	0.05%	37,213
Nov 22, 2024	62.60	63.49	62.59	63.07	61.94	0.62%	25,725
Nov 21, 2024	62.16	62.98	61.60	62.68	61.56	1.37%	41,166
Nov 20, 2024	62.04	62.51	61.61	61.83	60.73	-0.10%	35,472
Nov 19, 2024	62.21	62.70	61.76	61.89	60.79	-0.37%	20,310
Nov 18, 2024	61.92	62.50	61.92	62.12	61.01	0.32%	28,554
Nov 15, 2024	61.99	62.19	61.36	61.92	60.82	-0.40%	21,227
Nov 14, 2024	62.59	62.93	61.72	62.17	60.56	-0.67%	36,769
Nov 13, 2024	62.07	62.95	61.95	62.59	60.97	0.22%	28,115
Nov 12, 2024	63.15	63.50	62.45	62.45	60.83	-1.12%	31,714
Nov 11, 2024	63.22	63.69	62.75	63.16	61.52	-0.06%	41,428
Nov 8, 2024	62.54	63.29	61.97	63.20	61.56	1.43%	28,525
Nov 7, 2024	62.46	62.46	61.60	62.31	60.69	0.14%	35,480
Nov 6, 2024	61.25	62.44	60.66	62.22	60.61	2.74%	43,700
Nov 5, 2024	60.18	61.30	59.90	60.56	58.99	0.63%	56,551
Nov 4, 2024	60.62	61.06	60.15	60.18	58.62	-0.55%	26,617
Nov 1, 2024	61.43	61.75	60.14	60.51	58.94	-0.85%	35,891
Oct 31, 2024	60.74	61.30	60.70	61.03	59.45	0.26%	17,270
Oct 30, 2024	60.70	61.13	60.30	60.87	59.29	-0.03%	34,811
Oct 29, 2024	61.02	61.50	60.58	60.89	59.31	-0.07%	37,644
Oct 28, 2024	60.57	61.13	60.19	60.93	59.35	-0.25%	38,533
Oct 25, 2024	61.00	61.31	60.85	61.08	59.50	0.48%	12,105
Oct 24, 2024	60.54	61.20	60.37	60.79	59.21	0.21%	58,321
Oct 23, 2024	60.18	60.76	59.90	60.66	59.09	0.56%	33,498
Oct 22, 2024	60.78	61.08	59.96	60.32	58.76	-0.61%	46,731
Oct 21, 2024	61.54	62.18	60.00	60.69	59.12	-1.38%	66,096
Oct 18, 2024	61.70	61.84	61.10	61.54	59.94	-0.50%	29,262
Oct 17, 2024	61.50	61.98	61.37	61.85	60.25	0.11%	21,475
Oct 16, 2024	61.31	61.95	61.27	61.78	60.18	0.72%	36,567
Oct 15, 2024	61.30	61.85	60.72	61.34	59.75	-1.84%	41,753
Oct 14, 2024	63.12	63.39	61.98	62.49	60.44	-1.42%	60,756
Oct 11, 2024	62.47	64.00	62.47	63.39	61.31	1.20%	31,607
Oct 10, 2024	62.22	62.80	62.00	62.64	60.59	1.16%	19,642
Oct 9, 2024	62.09	62.28	61.70	61.92	59.89	-0.27%	18,481
Oct 8, 2024	62.60	62.60	61.26	62.09	60.05	-1.18%	34,446
Oct 7, 2024	62.51	63.23	62.48	62.83	60.77	0.61%	24,464
Oct 4, 2024	63.36	63.36	61.95	62.45	60.40	-0.53%	36,597
Oct 3, 2024	62.52	63.71	62.29	62.78	60.72	0.13%	32,450
Oct 2, 2024	62.66	63.05	62.39	62.70	60.64	0.46%	31,757
Oct 1, 2024	61.75	62.75	61.75	62.41	60.36	1.04%	29,495
Sep 30, 2024	61.81	62.35	61.20	61.77	59.74	-	41,746
Sep 27, 2024	59.60	61.80	59.60	61.77	59.74	3.85%	41,342