Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
71.14
+0.80 (1.14%)
At close: Oct 30, 2025, 4:00 PM EDT
71.47
+0.33 (0.46%)
After-hours: Oct 30, 2025, 4:48 PM EDT
Sabine Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 71.60 | 71.60 | 71.07 | 70.94 | - | 0.85% | 28,436 |
| Oct 29, 2025 | 72.59 | 72.98 | 70.00 | 70.34 | 70.34 | -3.07% | 32,355 |
| Oct 28, 2025 | 69.78 | 72.98 | 69.67 | 72.57 | 72.57 | 3.20% | 46,055 |
| Oct 27, 2025 | 69.94 | 70.59 | 69.04 | 70.32 | 70.32 | 1.01% | 35,795 |
| Oct 24, 2025 | 70.37 | 70.81 | 69.00 | 69.62 | 69.62 | -0.63% | 44,501 |
| Oct 23, 2025 | 69.67 | 70.06 | 68.94 | 70.06 | 70.06 | 1.76% | 33,782 |
| Oct 22, 2025 | 69.42 | 69.99 | 68.51 | 68.85 | 68.85 | -0.03% | 56,380 |
| Oct 21, 2025 | 68.32 | 69.04 | 67.56 | 68.87 | 68.87 | 1.06% | 52,985 |
| Oct 20, 2025 | 66.97 | 68.49 | 66.97 | 68.15 | 68.15 | 1.76% | 26,629 |
| Oct 17, 2025 | 67.02 | 67.57 | 66.80 | 66.97 | 66.97 | -0.30% | 34,118 |
| Oct 16, 2025 | 67.76 | 69.04 | 67.00 | 67.17 | 67.17 | -1.12% | 42,196 |
| Oct 15, 2025 | 68.28 | 69.38 | 67.46 | 67.93 | 67.93 | -0.26% | 42,239 |
| Oct 14, 2025 | 69.12 | 69.65 | 68.00 | 68.11 | 67.74 | -1.75% | 49,869 |
| Oct 13, 2025 | 67.87 | 69.86 | 67.87 | 69.32 | 68.95 | 2.14% | 45,941 |
| Oct 10, 2025 | 70.00 | 71.02 | 67.63 | 67.87 | 67.50 | -3.24% | 86,444 |
| Oct 9, 2025 | 70.50 | 71.34 | 70.03 | 70.14 | 69.76 | -0.65% | 52,396 |
| Oct 8, 2025 | 71.81 | 72.57 | 70.31 | 70.60 | 70.22 | -2.15% | 70,595 |
| Oct 7, 2025 | 74.42 | 74.42 | 71.56 | 72.15 | 71.76 | -2.83% | 75,108 |
| Oct 6, 2025 | 74.95 | 75.59 | 74.12 | 74.25 | 73.85 | -1.43% | 49,788 |
| Oct 3, 2025 | 77.61 | 77.61 | 74.48 | 75.33 | 74.92 | -3.45% | 103,945 |
| Oct 2, 2025 | 79.72 | 79.72 | 77.65 | 78.02 | 77.60 | -1.84% | 46,255 |
| Oct 1, 2025 | 79.25 | 79.71 | 79.00 | 79.48 | 79.05 | 0.03% | 40,830 |
| Sep 30, 2025 | 78.73 | 80.29 | 78.50 | 79.46 | 79.03 | 0.56% | 54,843 |
| Sep 29, 2025 | 82.20 | 82.61 | 78.86 | 79.02 | 78.59 | -3.77% | 69,391 |
| Sep 26, 2025 | 81.60 | 84.39 | 80.77 | 82.12 | 81.68 | 0.55% | 72,478 |
| Sep 25, 2025 | 80.89 | 81.73 | 80.09 | 81.67 | 81.23 | 1.16% | 38,493 |
| Sep 24, 2025 | 80.30 | 81.00 | 80.17 | 80.73 | 80.29 | 0.37% | 44,050 |
| Sep 23, 2025 | 77.76 | 80.64 | 77.76 | 80.43 | 80.00 | 3.27% | 45,465 |
| Sep 22, 2025 | 76.40 | 78.00 | 76.30 | 77.88 | 77.46 | 1.50% | 53,070 |
| Sep 19, 2025 | 76.70 | 77.24 | 76.50 | 76.73 | 76.32 | -0.48% | 42,695 |
| Sep 18, 2025 | 77.00 | 77.50 | 76.51 | 77.10 | 76.68 | 0.09% | 31,231 |
| Sep 17, 2025 | 76.83 | 77.25 | 76.58 | 77.03 | 76.61 | 0.59% | 47,114 |
| Sep 16, 2025 | 76.70 | 77.18 | 76.00 | 76.58 | 76.17 | -0.29% | 46,158 |
| Sep 15, 2025 | 76.18 | 77.25 | 76.18 | 76.80 | 76.39 | 0.10% | 66,633 |
| Sep 12, 2025 | 76.58 | 77.35 | 76.30 | 76.72 | 75.73 | 0.22% | 34,724 |
| Sep 11, 2025 | 77.49 | 77.49 | 76.55 | 76.55 | 75.56 | -1.21% | 44,765 |
| Sep 10, 2025 | 76.33 | 77.49 | 76.24 | 77.49 | 76.49 | 1.91% | 27,981 |
| Sep 9, 2025 | 74.41 | 76.51 | 74.41 | 76.04 | 75.06 | 2.76% | 36,890 |
| Sep 8, 2025 | 74.66 | 74.66 | 73.62 | 74.00 | 73.05 | -0.52% | 43,715 |
| Sep 5, 2025 | 76.49 | 76.49 | 73.56 | 74.39 | 73.43 | -2.49% | 105,699 |
| Sep 4, 2025 | 75.47 | 76.52 | 75.22 | 76.29 | 75.31 | 1.64% | 48,095 |
| Sep 3, 2025 | 73.98 | 75.46 | 73.91 | 75.06 | 74.09 | 0.91% | 57,048 |
| Sep 2, 2025 | 73.99 | 74.74 | 73.90 | 74.38 | 73.42 | 0.11% | 40,460 |
| Aug 29, 2025 | 73.64 | 74.57 | 73.50 | 74.30 | 73.34 | 0.58% | 40,057 |
| Aug 28, 2025 | 72.71 | 73.87 | 72.25 | 73.87 | 72.92 | 2.16% | 32,317 |
| Aug 27, 2025 | 71.45 | 72.72 | 71.45 | 72.31 | 71.38 | 0.82% | 31,805 |
| Aug 26, 2025 | 71.81 | 72.24 | 71.30 | 71.72 | 70.79 | -0.42% | 35,947 |
| Aug 25, 2025 | 72.66 | 72.95 | 71.91 | 72.02 | 71.09 | -0.88% | 40,294 |
| Aug 22, 2025 | 71.60 | 72.76 | 71.00 | 72.66 | 71.72 | 1.94% | 40,719 |
| Aug 21, 2025 | 71.64 | 72.25 | 70.46 | 71.28 | 70.36 | -0.15% | 66,928 |