Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
76.55
-0.24 (-0.31%)
May 14, 2026, 1:18 PM EDT - Market open
Sabine Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 76.83 | 77.23 | 76.48 | 76.89 | - | 0.13% | 10,147 |
| May 13, 2026 | 77.49 | 77.96 | 76.18 | 76.79 | 76.79 | -0.78% | 31,708 |
| May 12, 2026 | 76.42 | 77.63 | 75.29 | 77.39 | 77.39 | 2.08% | 26,584 |
| May 11, 2026 | 75.51 | 76.34 | 75.11 | 75.81 | 75.81 | -0.24% | 44,900 |
| May 8, 2026 | 76.49 | 76.49 | 75.64 | 75.99 | 75.99 | 0.80% | 40,954 |
| May 7, 2026 | 75.50 | 76.30 | 74.60 | 75.39 | 75.39 | -0.54% | 31,186 |
| May 6, 2026 | 77.02 | 77.40 | 75.50 | 75.80 | 75.80 | -2.62% | 40,107 |
| May 5, 2026 | 77.90 | 78.98 | 77.42 | 77.84 | 77.84 | -0.60% | 45,160 |
| May 4, 2026 | 77.03 | 78.44 | 76.78 | 78.31 | 78.31 | 1.62% | 40,784 |
| May 1, 2026 | 76.01 | 77.30 | 75.53 | 77.06 | 77.06 | 0.88% | 57,434 |
| Apr 30, 2026 | 76.00 | 76.39 | 75.00 | 76.39 | 76.39 | 0.30% | 28,083 |
| Apr 29, 2026 | 76.62 | 76.97 | 75.55 | 76.16 | 76.16 | -0.21% | 50,449 |
| Apr 28, 2026 | 75.62 | 76.55 | 75.13 | 76.32 | 76.32 | 1.48% | 39,344 |
| Apr 27, 2026 | 75.19 | 75.45 | 74.69 | 75.21 | 75.21 | 0.51% | 20,057 |
| Apr 24, 2026 | 75.28 | 75.28 | 74.38 | 74.83 | 74.83 | -0.64% | 16,451 |
| Apr 23, 2026 | 74.15 | 75.44 | 74.15 | 75.31 | 75.31 | 1.09% | 35,570 |
| Apr 22, 2026 | 74.33 | 74.97 | 74.25 | 74.50 | 74.50 | -0.25% | 25,132 |
| Apr 21, 2026 | 73.77 | 74.76 | 73.73 | 74.69 | 74.69 | 1.29% | 23,903 |
| Apr 20, 2026 | 72.54 | 74.36 | 72.54 | 73.74 | 73.74 | 1.89% | 31,024 |
| Apr 17, 2026 | 73.10 | 73.75 | 72.19 | 72.37 | 72.37 | -3.11% | 53,286 |
| Apr 16, 2026 | 73.94 | 74.91 | 73.94 | 74.69 | 74.69 | 0.80% | 19,779 |
| Apr 15, 2026 | 73.18 | 74.10 | 72.37 | 74.10 | 74.10 | 0.52% | 37,717 |
| Apr 14, 2026 | 74.80 | 75.24 | 73.38 | 73.72 | 73.40 | -2.25% | 48,176 |
| Apr 13, 2026 | 76.17 | 76.36 | 74.93 | 75.42 | 75.09 | -0.48% | 48,411 |
| Apr 10, 2026 | 74.43 | 75.90 | 74.43 | 75.78 | 75.45 | 1.05% | 41,241 |
| Apr 9, 2026 | 74.51 | 75.69 | 74.50 | 74.99 | 74.66 | 0.24% | 37,361 |
| Apr 8, 2026 | 75.01 | 75.50 | 73.80 | 74.81 | 74.48 | -1.77% | 44,134 |
| Apr 7, 2026 | 74.98 | 76.43 | 74.82 | 76.16 | 75.82 | 1.79% | 47,796 |
| Apr 6, 2026 | 74.61 | 75.43 | 74.36 | 74.82 | 74.49 | 0.29% | 38,399 |
| Apr 2, 2026 | 74.10 | 75.75 | 74.00 | 74.60 | 74.27 | 1.87% | 45,286 |
| Apr 1, 2026 | 74.67 | 75.37 | 72.55 | 73.23 | 72.91 | -2.80% | 50,003 |
| Mar 31, 2026 | 76.13 | 76.88 | 74.62 | 75.34 | 75.01 | -1.14% | 59,443 |
| Mar 30, 2026 | 76.42 | 76.88 | 75.70 | 76.21 | 75.87 | -0.10% | 35,424 |
| Mar 27, 2026 | 74.85 | 77.08 | 74.79 | 76.29 | 75.95 | 1.94% | 45,965 |
| Mar 26, 2026 | 74.07 | 75.39 | 74.07 | 74.84 | 74.51 | 1.04% | 23,957 |
| Mar 25, 2026 | 73.64 | 74.55 | 73.45 | 74.07 | 73.74 | -0.55% | 32,070 |
| Mar 24, 2026 | 73.52 | 75.02 | 73.50 | 74.48 | 74.15 | 1.44% | 64,572 |
| Mar 23, 2026 | 74.47 | 75.49 | 72.50 | 73.42 | 73.10 | -2.21% | 71,048 |
| Mar 20, 2026 | 75.50 | 75.90 | 74.29 | 75.08 | 74.75 | 0.15% | 66,021 |
| Mar 19, 2026 | 74.25 | 76.54 | 74.00 | 74.97 | 74.64 | 1.35% | 81,249 |
| Mar 18, 2026 | 75.35 | 75.35 | 73.79 | 73.97 | 73.64 | -1.77% | 50,379 |
| Mar 17, 2026 | 76.50 | 77.00 | 74.76 | 75.30 | 74.97 | -0.76% | 42,510 |
| Mar 16, 2026 | 75.20 | 77.00 | 74.85 | 75.88 | 75.55 | 1.04% | 76,867 |
| Mar 13, 2026 | 74.73 | 75.47 | 74.37 | 75.10 | 74.48 | 1.56% | 37,619 |
| Mar 12, 2026 | 75.33 | 75.51 | 73.74 | 73.95 | 73.34 | -1.06% | 54,257 |
| Mar 11, 2026 | 73.10 | 75.20 | 73.10 | 74.74 | 74.13 | 2.29% | 28,393 |
| Mar 10, 2026 | 74.07 | 74.38 | 72.66 | 73.07 | 72.47 | -2.16% | 29,929 |
| Mar 9, 2026 | 73.60 | 75.50 | 73.33 | 74.68 | 74.07 | 2.13% | 41,400 |
| Mar 6, 2026 | 72.95 | 73.65 | 72.50 | 73.12 | 72.52 | 0.23% | 32,667 |
| Mar 5, 2026 | 73.49 | 74.50 | 72.93 | 72.95 | 72.35 | -1.33% | 30,163 |