Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
61.83
-0.06 (-0.10%)
Nov 20, 2024, 4:00 PM EST - Market closed
Sabine Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 62.04 | 62.51 | 61.61 | 61.83 | 61.83 | -0.10% | 35,472 |
| Nov 19, 2024 | 62.21 | 62.70 | 61.76 | 61.89 | 61.89 | -0.37% | 20,310 |
| Nov 18, 2024 | 61.92 | 62.50 | 61.92 | 62.12 | 62.12 | 0.32% | 28,554 |
| Nov 15, 2024 | 61.99 | 62.19 | 61.36 | 61.92 | 61.92 | -0.40% | 21,227 |
| Nov 14, 2024 | 62.59 | 62.93 | 61.72 | 62.17 | 61.66 | -0.67% | 36,769 |
| Nov 13, 2024 | 62.07 | 62.95 | 61.95 | 62.59 | 62.07 | 0.22% | 28,115 |
| Nov 12, 2024 | 63.15 | 63.50 | 62.45 | 62.45 | 61.94 | -1.12% | 31,714 |
| Nov 11, 2024 | 63.22 | 63.69 | 62.75 | 63.16 | 62.64 | -0.06% | 41,428 |
| Nov 8, 2024 | 62.54 | 63.29 | 61.97 | 63.20 | 62.68 | 1.43% | 28,525 |
| Nov 7, 2024 | 62.46 | 62.46 | 61.60 | 62.31 | 61.80 | 0.14% | 35,480 |
| Nov 6, 2024 | 61.25 | 62.44 | 60.66 | 62.22 | 61.71 | 2.74% | 43,700 |
| Nov 5, 2024 | 60.18 | 61.30 | 59.90 | 60.56 | 60.06 | 0.63% | 56,551 |
| Nov 4, 2024 | 60.62 | 61.06 | 60.15 | 60.18 | 59.68 | -0.55% | 26,617 |
| Nov 1, 2024 | 61.43 | 61.75 | 60.14 | 60.51 | 60.01 | -0.85% | 35,891 |
| Oct 31, 2024 | 60.74 | 61.30 | 60.70 | 61.03 | 60.53 | 0.26% | 17,270 |
| Oct 30, 2024 | 60.70 | 61.13 | 60.30 | 60.87 | 60.37 | -0.03% | 34,811 |
| Oct 29, 2024 | 61.02 | 61.50 | 60.58 | 60.89 | 60.39 | -0.07% | 37,644 |
| Oct 28, 2024 | 60.57 | 61.13 | 60.19 | 60.93 | 60.43 | -0.25% | 38,533 |
| Oct 25, 2024 | 61.00 | 61.31 | 60.85 | 61.08 | 60.58 | 0.48% | 12,105 |
| Oct 24, 2024 | 60.54 | 61.20 | 60.37 | 60.79 | 60.29 | 0.21% | 58,321 |
| Oct 23, 2024 | 60.18 | 60.76 | 59.90 | 60.66 | 60.16 | 0.56% | 33,498 |
| Oct 22, 2024 | 60.78 | 61.08 | 59.96 | 60.32 | 59.82 | -0.61% | 46,731 |
| Oct 21, 2024 | 61.54 | 62.18 | 60.00 | 60.69 | 60.19 | -1.38% | 66,096 |
| Oct 18, 2024 | 61.70 | 61.84 | 61.10 | 61.54 | 61.03 | -0.50% | 29,262 |
| Oct 17, 2024 | 61.50 | 61.98 | 61.37 | 61.85 | 61.34 | 0.11% | 21,475 |
| Oct 16, 2024 | 61.31 | 61.95 | 61.27 | 61.78 | 61.27 | 0.72% | 36,567 |
| Oct 15, 2024 | 61.30 | 61.85 | 60.72 | 61.34 | 60.84 | -1.84% | 41,753 |
| Oct 14, 2024 | 63.12 | 63.39 | 61.98 | 62.49 | 61.54 | -1.42% | 60,756 |
| Oct 11, 2024 | 62.47 | 64.00 | 62.47 | 63.39 | 62.42 | 1.20% | 31,607 |
| Oct 10, 2024 | 62.22 | 62.80 | 62.00 | 62.64 | 61.69 | 1.16% | 19,642 |
| Oct 9, 2024 | 62.09 | 62.28 | 61.70 | 61.92 | 60.98 | -0.27% | 18,481 |
| Oct 8, 2024 | 62.60 | 62.60 | 61.26 | 62.09 | 61.14 | -1.18% | 34,446 |
| Oct 7, 2024 | 62.51 | 63.23 | 62.48 | 62.83 | 61.87 | 0.61% | 24,464 |
| Oct 4, 2024 | 63.36 | 63.36 | 61.95 | 62.45 | 61.50 | -0.53% | 36,597 |
| Oct 3, 2024 | 62.52 | 63.71 | 62.29 | 62.78 | 61.82 | 0.13% | 32,450 |
| Oct 2, 2024 | 62.66 | 63.05 | 62.39 | 62.70 | 61.75 | 0.46% | 31,757 |
| Oct 1, 2024 | 61.75 | 62.75 | 61.75 | 62.41 | 61.46 | 1.04% | 29,495 |
| Sep 30, 2024 | 61.81 | 62.35 | 61.20 | 61.77 | 60.83 | - | 41,746 |
| Sep 27, 2024 | 59.60 | 61.80 | 59.60 | 61.77 | 60.83 | 3.85% | 41,342 |
| Sep 26, 2024 | 60.00 | 60.30 | 59.40 | 59.48 | 58.57 | -1.03% | 41,065 |
| Sep 25, 2024 | 61.21 | 61.35 | 60.00 | 60.10 | 59.18 | -1.30% | 50,969 |
| Sep 24, 2024 | 60.78 | 61.53 | 60.78 | 60.89 | 59.96 | 0.61% | 47,994 |
| Sep 23, 2024 | 60.31 | 60.80 | 60.02 | 60.52 | 59.60 | 0.03% | 51,820 |
| Sep 20, 2024 | 60.25 | 61.00 | 60.25 | 60.50 | 59.58 | -0.02% | 60,065 |
| Sep 19, 2024 | 60.98 | 61.44 | 60.47 | 60.51 | 59.59 | -0.28% | 32,657 |
| Sep 18, 2024 | 60.35 | 60.80 | 60.23 | 60.68 | 59.76 | 0.63% | 27,613 |
| Sep 17, 2024 | 60.10 | 60.70 | 60.10 | 60.30 | 59.38 | -0.13% | 36,158 |
| Sep 16, 2024 | 60.30 | 60.63 | 59.91 | 60.38 | 59.46 | 0.18% | 28,852 |
| Sep 13, 2024 | 60.56 | 61.49 | 60.06 | 60.27 | 58.94 | -0.46% | 35,017 |
| Sep 12, 2024 | 60.42 | 60.98 | 59.80 | 60.55 | 59.21 | 0.87% | 21,788 |
| Sep 11, 2024 | 59.71 | 60.61 | 59.71 | 60.03 | 58.71 | 0.54% | 46,530 |
| Sep 10, 2024 | 60.04 | 60.60 | 59.65 | 59.71 | 58.39 | -0.55% | 51,516 |
| Sep 9, 2024 | 61.30 | 61.70 | 60.00 | 60.04 | 58.72 | -2.06% | 39,493 |
| Sep 6, 2024 | 61.75 | 62.34 | 61.04 | 61.30 | 59.95 | -0.78% | 42,680 |
| Sep 5, 2024 | 63.39 | 63.48 | 61.73 | 61.78 | 60.42 | -1.89% | 20,581 |
| Sep 4, 2024 | 63.00 | 63.74 | 62.89 | 62.97 | 61.58 | -0.69% | 24,214 |
| Sep 3, 2024 | 64.24 | 64.24 | 63.02 | 63.41 | 62.01 | -1.29% | 47,386 |
| Aug 30, 2024 | 64.47 | 64.95 | 63.74 | 64.24 | 62.82 | -0.96% | 19,793 |
| Aug 29, 2024 | 64.27 | 64.99 | 63.05 | 64.86 | 63.43 | 1.63% | 22,158 |
| Aug 28, 2024 | 64.32 | 64.64 | 63.33 | 63.82 | 62.41 | -0.53% | 35,035 |
| Aug 27, 2024 | 65.22 | 65.50 | 64.00 | 64.16 | 62.75 | -1.58% | 28,791 |
| Aug 26, 2024 | 64.85 | 65.66 | 64.50 | 65.19 | 63.75 | 1.23% | 41,930 |
| Aug 23, 2024 | 64.01 | 64.92 | 63.50 | 64.40 | 62.98 | 1.15% | 37,743 |
| Aug 22, 2024 | 63.80 | 64.10 | 63.22 | 63.67 | 62.27 | 0.36% | 25,259 |
| Aug 21, 2024 | 63.36 | 63.80 | 62.79 | 63.44 | 62.04 | 0.62% | 57,510 |
| Aug 20, 2024 | 63.00 | 63.37 | 62.45 | 63.05 | 61.66 | -0.21% | 35,989 |
| Aug 19, 2024 | 62.80 | 63.72 | 62.26 | 63.18 | 61.79 | 0.67% | 39,316 |
| Aug 16, 2024 | 62.63 | 63.16 | 62.06 | 62.76 | 61.38 | 0.51% | 36,443 |
| Aug 15, 2024 | 62.46 | 63.00 | 62.00 | 62.44 | 61.06 | -0.76% | 52,476 |
| Aug 14, 2024 | 61.83 | 63.19 | 61.10 | 62.92 | 61.09 | 2.36% | 56,929 |
| Aug 13, 2024 | 61.00 | 62.20 | 61.00 | 61.47 | 59.68 | 0.11% | 59,997 |
| Aug 12, 2024 | 61.75 | 62.09 | 61.14 | 61.40 | 59.62 | -0.42% | 38,338 |
| Aug 9, 2024 | 61.60 | 62.03 | 61.00 | 61.66 | 59.87 | -0.29% | 33,486 |
| Aug 8, 2024 | 61.85 | 62.21 | 61.60 | 61.84 | 60.04 | 0.65% | 36,414 |
| Aug 7, 2024 | 62.18 | 62.18 | 61.06 | 61.44 | 59.65 | 0.39% | 29,966 |
| Aug 6, 2024 | 60.76 | 61.71 | 60.61 | 61.20 | 59.42 | 1.83% | 31,238 |
| Aug 5, 2024 | 60.48 | 61.32 | 58.60 | 60.10 | 58.35 | -1.48% | 90,472 |
| Aug 2, 2024 | 62.50 | 62.50 | 60.77 | 61.00 | 59.23 | -2.71% | 57,245 |
| Aug 1, 2024 | 62.75 | 63.43 | 62.04 | 62.70 | 60.88 | -0.51% | 39,474 |
| Jul 31, 2024 | 63.31 | 63.60 | 62.90 | 63.02 | 61.19 | -0.25% | 25,807 |
| Jul 30, 2024 | 63.18 | 63.69 | 62.81 | 63.18 | 61.34 | -0.52% | 28,994 |
| Jul 29, 2024 | 64.32 | 64.39 | 62.85 | 63.51 | 61.66 | -0.70% | 48,494 |
| Jul 26, 2024 | 64.38 | 64.81 | 63.18 | 63.96 | 62.10 | -0.20% | 30,762 |
| Jul 25, 2024 | 63.81 | 64.72 | 63.81 | 64.09 | 62.23 | 0.42% | 23,015 |
| Jul 24, 2024 | 64.26 | 64.38 | 63.70 | 63.82 | 61.97 | 0.49% | 26,562 |
| Jul 23, 2024 | 63.78 | 64.55 | 63.42 | 63.51 | 61.66 | -0.89% | 28,804 |
| Jul 22, 2024 | 63.78 | 65.20 | 63.78 | 64.08 | 62.22 | 0.44% | 32,637 |
| Jul 19, 2024 | 64.37 | 65.32 | 63.75 | 63.80 | 61.95 | -1.09% | 42,725 |
| Jul 18, 2024 | 64.14 | 65.70 | 64.14 | 64.50 | 62.63 | 0.14% | 26,518 |
| Jul 17, 2024 | 64.64 | 65.04 | 64.19 | 64.41 | 62.54 | 0.09% | 29,225 |
| Jul 16, 2024 | 64.43 | 64.83 | 63.93 | 64.35 | 62.48 | -0.20% | 46,735 |
| Jul 15, 2024 | 64.50 | 65.44 | 64.10 | 64.48 | 62.61 | -0.43% | 39,822 |
| Jul 12, 2024 | 64.60 | 65.12 | 64.50 | 64.76 | 62.51 | 0.29% | 36,005 |
| Jul 11, 2024 | 64.94 | 64.94 | 64.17 | 64.57 | 62.33 | 0.47% | 28,845 |
| Jul 10, 2024 | 64.61 | 65.00 | 64.10 | 64.27 | 62.04 | -0.09% | 29,004 |
| Jul 9, 2024 | 64.59 | 65.22 | 64.20 | 64.33 | 62.10 | -0.65% | 20,000 |
| Jul 8, 2024 | 63.84 | 64.88 | 63.80 | 64.75 | 62.50 | 1.43% | 32,009 |
| Jul 5, 2024 | 65.65 | 66.73 | 63.69 | 63.84 | 61.62 | -5.21% | 63,315 |
| Jul 3, 2024 | 66.20 | 67.74 | 66.20 | 67.35 | 65.01 | 1.68% | 23,128 |
| Jul 2, 2024 | 65.53 | 66.44 | 64.85 | 66.24 | 63.94 | 1.78% | 30,217 |