Sabine Royalty Trust (SBR)
NYSE: SBR · Real-Time Price · USD
71.58
-0.01 (-0.01%)
Aug 15, 2025, 10:29 AM - Market open
Sabine Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 70.67 | 70.86 | 70.67 | 70.68 | - | -1.28% | 670 |
| Aug 14, 2025 | 71.37 | 73.00 | 71.21 | 71.59 | 71.59 | -0.11% | 39,797 |
| Aug 13, 2025 | 70.90 | 72.40 | 70.49 | 71.67 | 71.67 | 1.44% | 60,436 |
| Aug 12, 2025 | 70.05 | 71.00 | 69.91 | 70.65 | 70.65 | 0.80% | 32,917 |
| Aug 11, 2025 | 70.50 | 71.00 | 69.03 | 70.09 | 70.09 | -0.53% | 33,514 |
| Aug 8, 2025 | 69.94 | 70.90 | 68.41 | 70.46 | 70.46 | 0.74% | 35,325 |
| Aug 7, 2025 | 70.54 | 71.40 | 69.71 | 69.94 | 69.94 | -0.89% | 50,623 |
| Aug 6, 2025 | 68.15 | 70.89 | 68.15 | 70.57 | 70.57 | 3.70% | 63,032 |
| Aug 5, 2025 | 66.08 | 68.19 | 65.15 | 68.05 | 68.05 | 2.95% | 57,295 |
| Aug 4, 2025 | 66.00 | 66.19 | 65.50 | 66.10 | 66.10 | 0.17% | 32,057 |
| Aug 1, 2025 | 66.26 | 66.26 | 65.65 | 65.99 | 65.99 | -0.45% | 25,515 |
| Jul 31, 2025 | 66.26 | 66.75 | 66.05 | 66.29 | 66.29 | -0.42% | 22,414 |
| Jul 30, 2025 | 66.63 | 66.83 | 66.01 | 66.57 | 66.57 | -0.43% | 17,362 |
| Jul 29, 2025 | 66.64 | 66.91 | 66.18 | 66.86 | 66.86 | 0.69% | 29,479 |
| Jul 28, 2025 | 66.08 | 66.53 | 65.84 | 66.40 | 66.40 | 0.51% | 22,139 |
| Jul 25, 2025 | 65.79 | 66.24 | 65.78 | 66.06 | 66.06 | -0.44% | 34,224 |
| Jul 24, 2025 | 66.07 | 66.35 | 65.41 | 66.35 | 66.35 | 0.27% | 20,190 |
| Jul 23, 2025 | 65.55 | 66.20 | 65.30 | 66.17 | 66.17 | 1.04% | 21,369 |
| Jul 22, 2025 | 65.40 | 65.76 | 65.40 | 65.49 | 65.49 | -0.03% | 24,119 |
| Jul 21, 2025 | 66.07 | 66.12 | 65.51 | 65.51 | 65.51 | -0.97% | 32,019 |
| Jul 18, 2025 | 65.85 | 66.41 | 65.85 | 66.15 | 66.15 | 0.52% | 16,238 |
| Jul 17, 2025 | 65.35 | 66.00 | 65.35 | 65.81 | 65.81 | 0.47% | 20,568 |
| Jul 16, 2025 | 65.60 | 66.39 | 65.50 | 65.50 | 65.50 | -0.32% | 27,760 |
| Jul 15, 2025 | 66.50 | 66.71 | 65.59 | 65.71 | 65.71 | -1.48% | 22,037 |
| Jul 14, 2025 | 66.59 | 67.30 | 66.17 | 66.70 | 66.35 | 0.44% | 34,013 |
| Jul 11, 2025 | 66.00 | 66.79 | 66.00 | 66.41 | 66.06 | 0.53% | 21,431 |
| Jul 10, 2025 | 66.05 | 66.93 | 66.05 | 66.06 | 65.71 | -0.06% | 17,604 |
| Jul 9, 2025 | 67.20 | 67.20 | 66.06 | 66.10 | 65.75 | -1.39% | 29,573 |
| Jul 8, 2025 | 65.70 | 67.03 | 65.70 | 67.03 | 66.68 | 2.16% | 24,677 |
| Jul 7, 2025 | 66.50 | 66.74 | 65.30 | 65.61 | 65.27 | -1.34% | 30,548 |
| Jul 3, 2025 | 67.14 | 67.37 | 66.29 | 66.50 | 66.15 | -1.09% | 34,983 |
| Jul 2, 2025 | 66.75 | 67.39 | 66.53 | 67.23 | 66.88 | 1.17% | 20,838 |
| Jul 1, 2025 | 66.79 | 66.87 | 66.25 | 66.45 | 66.10 | -0.34% | 19,881 |
| Jun 30, 2025 | 66.76 | 67.07 | 66.18 | 66.68 | 66.33 | 0.05% | 24,844 |
| Jun 27, 2025 | 66.30 | 67.12 | 66.02 | 66.65 | 66.30 | 1.02% | 17,968 |
| Jun 26, 2025 | 66.09 | 66.20 | 65.65 | 65.98 | 65.63 | 0.32% | 25,388 |
| Jun 25, 2025 | 66.57 | 67.28 | 65.52 | 65.77 | 65.43 | -1.17% | 27,123 |
| Jun 24, 2025 | 65.19 | 66.75 | 65.05 | 66.55 | 66.20 | 2.04% | 40,639 |
| Jun 23, 2025 | 66.15 | 66.66 | 64.57 | 65.22 | 64.88 | -1.41% | 54,733 |
| Jun 20, 2025 | 66.30 | 66.50 | 65.80 | 66.15 | 65.80 | -0.20% | 43,815 |
| Jun 18, 2025 | 66.87 | 66.87 | 65.75 | 66.28 | 65.93 | 0.03% | 41,643 |
| Jun 17, 2025 | 66.50 | 66.99 | 66.09 | 66.26 | 65.91 | -0.24% | 31,250 |
| Jun 16, 2025 | 66.51 | 67.24 | 66.03 | 66.42 | 66.07 | -1.13% | 21,944 |
| Jun 13, 2025 | 66.88 | 67.25 | 66.00 | 67.18 | 66.40 | 1.17% | 27,590 |
| Jun 12, 2025 | 65.99 | 67.00 | 65.75 | 66.40 | 65.63 | -0.12% | 20,779 |
| Jun 11, 2025 | 66.00 | 66.53 | 65.46 | 66.48 | 65.71 | 1.22% | 30,918 |
| Jun 10, 2025 | 66.32 | 66.49 | 65.25 | 65.68 | 64.92 | -0.39% | 35,136 |
| Jun 9, 2025 | 66.95 | 67.29 | 65.60 | 65.94 | 65.18 | -1.58% | 91,511 |
| Jun 6, 2025 | 66.83 | 67.38 | 66.75 | 67.00 | 66.22 | 0.28% | 15,996 |
| Jun 5, 2025 | 66.85 | 67.31 | 66.55 | 66.81 | 66.04 | -0.01% | 19,921 |