Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
66.65
+0.67 (1.02%)
At close: Jun 27, 2025, 4:00 PM
66.68
+0.03 (0.05%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Sabine Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 66.30 | 67.12 | 66.02 | 66.65 | 66.65 | 1.02% | 17,968 |
| Jun 26, 2025 | 66.09 | 66.20 | 65.65 | 65.98 | 65.98 | 0.32% | 25,388 |
| Jun 25, 2025 | 66.57 | 67.28 | 65.52 | 65.77 | 65.77 | -1.17% | 27,123 |
| Jun 24, 2025 | 65.19 | 66.75 | 65.05 | 66.55 | 66.55 | 2.04% | 40,639 |
| Jun 23, 2025 | 66.15 | 66.66 | 64.57 | 65.22 | 65.22 | -1.41% | 54,733 |
| Jun 20, 2025 | 66.30 | 66.50 | 65.80 | 66.15 | 66.15 | -0.20% | 43,815 |
| Jun 18, 2025 | 66.87 | 66.87 | 65.75 | 66.28 | 66.28 | 0.03% | 41,643 |
| Jun 17, 2025 | 66.50 | 66.99 | 66.09 | 66.26 | 66.26 | -0.24% | 31,250 |
| Jun 16, 2025 | 66.51 | 67.24 | 66.03 | 66.42 | 66.42 | -1.13% | 21,944 |
| Jun 13, 2025 | 66.88 | 67.25 | 66.00 | 67.18 | 66.75 | 1.17% | 27,590 |
| Jun 12, 2025 | 65.99 | 67.00 | 65.75 | 66.40 | 65.98 | -0.12% | 20,779 |
| Jun 11, 2025 | 66.00 | 66.53 | 65.46 | 66.48 | 66.06 | 1.22% | 30,918 |
| Jun 10, 2025 | 66.32 | 66.49 | 65.25 | 65.68 | 65.26 | -0.39% | 35,136 |
| Jun 9, 2025 | 66.95 | 67.29 | 65.60 | 65.94 | 65.52 | -1.58% | 91,511 |
| Jun 6, 2025 | 66.83 | 67.38 | 66.75 | 67.00 | 66.57 | 0.28% | 15,996 |
| Jun 5, 2025 | 66.85 | 67.31 | 66.55 | 66.81 | 66.38 | -0.01% | 19,921 |
| Jun 4, 2025 | 67.44 | 67.76 | 66.54 | 66.82 | 66.39 | -0.90% | 17,588 |
| Jun 3, 2025 | 66.70 | 67.59 | 66.41 | 67.43 | 67.00 | 1.03% | 40,695 |
| Jun 2, 2025 | 66.83 | 67.50 | 66.43 | 66.74 | 66.31 | 0.63% | 28,093 |
| May 30, 2025 | 66.75 | 67.22 | 66.19 | 66.32 | 65.90 | -1.03% | 33,422 |
| May 29, 2025 | 67.00 | 67.49 | 66.25 | 67.01 | 66.58 | 0.62% | 37,846 |
| May 28, 2025 | 66.84 | 66.98 | 66.01 | 66.60 | 66.18 | 0.23% | 45,659 |
| May 27, 2025 | 66.17 | 66.69 | 65.81 | 66.45 | 66.03 | 0.36% | 37,774 |
| May 23, 2025 | 66.43 | 66.98 | 65.38 | 66.21 | 65.79 | -0.27% | 9,846 |
| May 22, 2025 | 65.75 | 66.87 | 65.39 | 66.39 | 65.97 | 0.67% | 27,969 |
| May 21, 2025 | 65.50 | 66.77 | 65.43 | 65.95 | 65.53 | -0.06% | 30,453 |
| May 20, 2025 | 65.95 | 66.36 | 65.37 | 65.99 | 65.57 | 0.15% | 13,720 |
| May 19, 2025 | 66.40 | 66.64 | 65.35 | 65.89 | 65.47 | -0.77% | 39,010 |
| May 16, 2025 | 65.94 | 67.02 | 65.31 | 66.40 | 65.98 | 0.59% | 32,820 |
| May 15, 2025 | 65.83 | 66.50 | 65.71 | 66.01 | 65.59 | -0.47% | 35,056 |
| May 14, 2025 | 65.86 | 66.50 | 65.57 | 66.32 | 65.45 | 0.21% | 23,682 |
| May 13, 2025 | 65.12 | 66.73 | 65.12 | 66.18 | 65.32 | 1.24% | 26,856 |
| May 12, 2025 | 65.34 | 66.29 | 64.47 | 65.37 | 64.52 | 1.40% | 31,267 |
| May 9, 2025 | 64.44 | 64.80 | 63.75 | 64.47 | 63.63 | 0.09% | 12,414 |
| May 8, 2025 | 63.44 | 64.99 | 62.56 | 64.41 | 63.57 | 2.66% | 22,671 |
| May 7, 2025 | 63.12 | 63.58 | 62.35 | 62.74 | 61.92 | -0.60% | 46,424 |
| May 6, 2025 | 63.90 | 64.14 | 62.23 | 63.12 | 62.30 | -0.77% | 54,535 |
| May 5, 2025 | 64.74 | 64.97 | 63.60 | 63.61 | 62.78 | -2.32% | 77,981 |
| May 2, 2025 | 65.28 | 65.65 | 64.60 | 65.12 | 64.27 | -0.76% | 33,435 |
| May 1, 2025 | 66.19 | 66.91 | 65.20 | 65.62 | 64.76 | -0.35% | 23,692 |
| Apr 30, 2025 | 67.06 | 67.07 | 65.00 | 65.85 | 64.99 | -2.17% | 21,704 |
| Apr 29, 2025 | 67.21 | 67.83 | 66.81 | 67.31 | 66.43 | 0.15% | 18,900 |
| Apr 28, 2025 | 66.51 | 67.54 | 66.51 | 67.21 | 66.33 | 0.12% | 25,691 |
| Apr 25, 2025 | 67.00 | 67.39 | 66.40 | 67.13 | 66.25 | 0.25% | 19,484 |
| Apr 24, 2025 | 66.35 | 67.35 | 66.09 | 66.96 | 66.09 | 1.03% | 24,871 |
| Apr 23, 2025 | 66.00 | 66.68 | 65.10 | 66.28 | 65.41 | -0.17% | 30,758 |
| Apr 22, 2025 | 65.95 | 67.23 | 65.10 | 66.39 | 65.52 | 1.53% | 34,892 |
| Apr 21, 2025 | 66.01 | 66.01 | 64.83 | 65.39 | 64.54 | -1.00% | 22,888 |
| Apr 17, 2025 | 65.42 | 66.94 | 65.42 | 66.05 | 65.19 | 1.57% | 30,393 |
| Apr 16, 2025 | 64.54 | 65.58 | 64.54 | 65.03 | 64.18 | 0.20% | 18,923 |