Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
67.95
+0.68 (1.01%)
Dec 19, 2025, 9:41 AM EST - Market open
Sabine Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 68.00 | 68.25 | 67.21 | 67.27 | 67.27 | -0.90% | 44,887 |
| Dec 17, 2025 | 67.28 | 68.00 | 67.02 | 67.88 | 67.88 | 0.86% | 40,877 |
| Dec 16, 2025 | 68.62 | 69.16 | 66.81 | 67.30 | 67.30 | -2.89% | 47,121 |
| Dec 15, 2025 | 68.90 | 71.01 | 67.99 | 69.30 | 69.30 | 0.39% | 60,800 |
| Dec 12, 2025 | 71.69 | 71.80 | 69.03 | 69.03 | 68.83 | -2.88% | 39,587 |
| Dec 11, 2025 | 71.38 | 72.69 | 70.42 | 71.08 | 70.88 | -1.14% | 32,698 |
| Dec 10, 2025 | 70.75 | 72.43 | 70.75 | 71.90 | 71.70 | 1.54% | 27,396 |
| Dec 9, 2025 | 70.00 | 71.98 | 70.00 | 70.81 | 70.61 | 0.58% | 40,216 |
| Dec 8, 2025 | 71.04 | 72.19 | 70.21 | 70.40 | 70.20 | -2.13% | 52,292 |
| Dec 5, 2025 | 78.45 | 78.47 | 71.37 | 71.93 | 71.73 | -8.87% | 102,060 |
| Dec 4, 2025 | 79.09 | 79.86 | 78.68 | 78.93 | 78.71 | -0.29% | 24,024 |
| Dec 3, 2025 | 77.90 | 79.49 | 77.90 | 79.16 | 78.93 | 1.25% | 30,060 |
| Dec 2, 2025 | 78.43 | 78.99 | 78.00 | 78.18 | 77.96 | -0.65% | 17,828 |
| Dec 1, 2025 | 77.40 | 79.64 | 77.40 | 78.69 | 78.47 | 1.67% | 24,936 |
| Nov 28, 2025 | 77.21 | 78.50 | 77.16 | 77.40 | 77.18 | -1.16% | 29,092 |
| Nov 26, 2025 | 77.56 | 78.98 | 77.38 | 78.31 | 78.09 | 1.69% | 16,160 |
| Nov 25, 2025 | 77.00 | 78.11 | 75.95 | 77.01 | 76.79 | -0.76% | 37,900 |
| Nov 24, 2025 | 76.70 | 78.65 | 76.65 | 77.60 | 77.38 | 0.34% | 32,203 |
| Nov 21, 2025 | 78.17 | 78.42 | 76.55 | 77.34 | 77.12 | -0.54% | 43,845 |
| Nov 20, 2025 | 78.74 | 79.86 | 77.74 | 77.76 | 77.54 | -0.64% | 59,960 |
| Nov 19, 2025 | 76.65 | 78.92 | 76.65 | 78.26 | 78.04 | 0.04% | 32,780 |
| Nov 18, 2025 | 76.50 | 78.92 | 75.29 | 78.23 | 78.01 | 1.66% | 42,011 |
| Nov 17, 2025 | 79.03 | 79.03 | 76.65 | 76.95 | 76.73 | -2.68% | 28,828 |
| Nov 14, 2025 | 78.00 | 79.52 | 77.50 | 79.07 | 78.49 | 1.63% | 31,201 |
| Nov 13, 2025 | 78.26 | 78.75 | 76.52 | 77.80 | 77.23 | -0.29% | 21,346 |
| Nov 12, 2025 | 76.70 | 78.50 | 76.50 | 78.03 | 77.46 | 1.48% | 33,855 |
| Nov 11, 2025 | 77.04 | 78.31 | 76.50 | 76.89 | 76.33 | -0.14% | 39,856 |
| Nov 10, 2025 | 76.85 | 77.50 | 75.55 | 77.00 | 76.43 | 0.26% | 29,603 |
| Nov 7, 2025 | 74.97 | 77.20 | 74.12 | 76.80 | 76.24 | 3.03% | 49,583 |
| Nov 6, 2025 | 73.46 | 74.96 | 73.25 | 74.54 | 73.99 | 2.14% | 28,254 |
| Nov 5, 2025 | 73.00 | 73.80 | 72.37 | 72.98 | 72.44 | 0.65% | 29,114 |
| Nov 4, 2025 | 72.53 | 73.20 | 71.35 | 72.51 | 71.98 | -0.29% | 25,354 |
| Nov 3, 2025 | 71.94 | 73.38 | 71.50 | 72.72 | 72.19 | 1.08% | 36,855 |
| Oct 31, 2025 | 71.40 | 72.48 | 70.74 | 71.94 | 71.41 | 1.12% | 32,216 |
| Oct 30, 2025 | 70.00 | 72.16 | 70.00 | 71.14 | 70.62 | 1.14% | 28,448 |
| Oct 29, 2025 | 72.59 | 72.98 | 70.00 | 70.34 | 69.82 | -3.07% | 32,355 |
| Oct 28, 2025 | 69.78 | 72.98 | 69.67 | 72.57 | 72.04 | 3.20% | 46,055 |
| Oct 27, 2025 | 69.94 | 70.59 | 69.04 | 70.32 | 69.80 | 1.01% | 35,795 |
| Oct 24, 2025 | 70.37 | 70.81 | 69.00 | 69.62 | 69.11 | -0.63% | 44,501 |
| Oct 23, 2025 | 69.67 | 70.06 | 68.94 | 70.06 | 69.55 | 1.76% | 33,782 |
| Oct 22, 2025 | 69.42 | 69.99 | 68.51 | 68.85 | 68.34 | -0.03% | 56,380 |
| Oct 21, 2025 | 68.32 | 69.04 | 67.56 | 68.87 | 68.36 | 1.06% | 52,985 |
| Oct 20, 2025 | 66.97 | 68.49 | 66.97 | 68.15 | 67.65 | 1.76% | 26,629 |
| Oct 17, 2025 | 67.02 | 67.57 | 66.80 | 66.97 | 66.48 | -0.30% | 34,118 |
| Oct 16, 2025 | 67.76 | 69.04 | 67.00 | 67.17 | 66.68 | -1.12% | 42,196 |
| Oct 15, 2025 | 68.28 | 69.38 | 67.46 | 67.93 | 67.43 | -0.26% | 42,239 |
| Oct 14, 2025 | 69.12 | 69.65 | 68.00 | 68.11 | 67.24 | -1.75% | 49,869 |
| Oct 13, 2025 | 67.87 | 69.86 | 67.87 | 69.32 | 68.44 | 2.14% | 45,941 |
| Oct 10, 2025 | 70.00 | 71.02 | 67.63 | 67.87 | 67.01 | -3.24% | 86,444 |
| Oct 9, 2025 | 70.50 | 71.34 | 70.03 | 70.14 | 69.25 | -0.65% | 52,396 |