Skip to main content
logo
Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
73.56
+1.19 (1.64%)
Apr 20, 2026, 9:33 AM EDT - Market open

Sabine Royalty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202673.1073.7572.1972.3772.37-3.11%53,286
Apr 16, 202673.9474.9173.9474.6974.690.80%19,779
Apr 15, 202673.1874.1072.3774.1074.100.52%37,717
Apr 14, 202674.8075.2473.3873.7273.40-2.25%48,176
Apr 13, 202676.1776.3674.9375.4275.09-0.48%48,411
Apr 10, 202674.4375.9074.4375.7875.451.05%41,241
Apr 9, 202674.5175.6974.5074.9974.660.24%37,361
Apr 8, 202675.0175.5073.8074.8174.48-1.77%44,134
Apr 7, 202674.9876.4374.8276.1675.821.79%47,796
Apr 6, 202674.6175.4374.3674.8274.490.29%38,399
Apr 2, 202674.1075.7574.0074.6074.271.87%45,286
Apr 1, 202674.6775.3772.5573.2372.91-2.80%50,003
Mar 31, 202676.1376.8874.6275.3475.01-1.14%59,443
Mar 30, 202676.4276.8875.7076.2175.87-0.10%35,424
Mar 27, 202674.8577.0874.7976.2975.951.94%45,965
Mar 26, 202674.0775.3974.0774.8474.511.04%23,957
Mar 25, 202673.6474.5573.4574.0773.74-0.55%32,070
Mar 24, 202673.5275.0273.5074.4874.151.44%64,572
Mar 23, 202674.4775.4972.5073.4273.10-2.21%71,048
Mar 20, 202675.5075.9074.2975.0874.750.15%66,021
Mar 19, 202674.2576.5474.0074.9774.641.35%81,249
Mar 18, 202675.3575.3573.7973.9773.64-1.77%50,379
Mar 17, 202676.5077.0074.7675.3074.97-0.76%42,510
Mar 16, 202675.2077.0074.8575.8875.551.04%76,867
Mar 13, 202674.7375.4774.3775.1074.481.56%37,619
Mar 12, 202675.3375.5173.7473.9573.34-1.06%54,257
Mar 11, 202673.1075.2073.1074.7474.132.29%28,393
Mar 10, 202674.0774.3872.6673.0772.47-2.16%29,929
Mar 9, 202673.6075.5073.3374.6874.072.13%41,400
Mar 6, 202672.9573.6572.5073.1272.520.23%32,667
Mar 5, 202673.4974.5072.9372.9572.35-1.33%30,163
Mar 4, 202671.8273.9371.2173.9373.323.05%42,704
Mar 3, 202674.0574.0570.8671.7471.15-2.46%51,919
Mar 2, 202674.0074.4373.0473.5572.950.84%27,485
Feb 27, 202673.4473.6072.0772.9472.34-0.01%22,967
Feb 26, 202671.3373.1270.9172.9572.352.40%32,647
Feb 25, 202670.5271.4970.0071.2470.661.54%26,285
Feb 24, 202669.9770.4469.6570.1669.580.27%16,549
Feb 23, 202670.1270.9569.7069.9769.400.11%25,974
Feb 20, 202670.4470.9269.7369.8969.32-1.70%63,633
Feb 19, 202670.4071.5570.0871.1070.521.61%56,660
Feb 18, 202669.7870.7869.3069.9769.400.76%34,326
Feb 17, 202670.0070.0068.2369.4468.87-0.87%35,809
Feb 13, 202669.5170.2469.5170.0569.190.81%22,575
Feb 12, 202671.0171.2569.4969.4968.64-2.20%39,408
Feb 11, 202670.2571.4470.0071.0570.181.70%41,057
Feb 10, 202670.0070.8169.1169.8669.010.07%24,918
Feb 9, 202669.4070.0369.0569.8168.960.37%18,588
Feb 6, 202669.6671.0069.4069.5568.70-0.10%34,644
Feb 5, 202670.5070.7869.5069.6268.77-1.71%19,276