Sabine Royalty Trust - SBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	79.09	78.93	78.93	79.86	78.68	24,023
December 03, 2025	77.9	79.16	79.16	79.49	77.9	30,100
December 02, 2025	78.43	78.18	78.18	78.99	78.17	16,208
December 01, 2025	77.4	78.69	78.69	79.64	77.4	24,936
November 28, 2025	77.21	77.4	77.4	78.5	77.16	29,100
November 26, 2025	77.56	78.31	78.31	78.98	77.38	16,200
November 25, 2025	77	77.01	77.01	78.11	75.95	37,900
November 24, 2025	76.7	77.6	77.6	78.65	76.65	32,203
November 21, 2025	78.17	77.34	77.34	78.42	76.55	43,845
November 20, 2025	78.74	77.76	77.76	79.86	77.74	60,000
November 19, 2025	76.65	78.26	78.26	78.92	76.65	32,800
November 18, 2025	76.5	78.23	78.23	78.92	75.29	42,011
November 17, 2025	79.03	76.95	76.95	79.03	76.65	28,828
November 14, 2025	78	79.07	78.71	79.52	77.5	31,201
November 13, 2025	78.26	77.8	77.45	78.75	76.52	21,346
November 12, 2025	76.7	78.03	77.68	78.5	76.5	33,900
November 11, 2025	77.04	76.89	76.54	78.31	76.5	39,900
November 10, 2025	76.85	77	76.65	77.5	75.55	29,603
November 07, 2025	74.97	76.8	76.8	77.2	74.12	49,600
November 06, 2025	73.46	74.54	74.54	74.96	73.25	28,300
November 05, 2025	73	72.98	72.98	73.8	72.37	29,114
November 04, 2025	72.53	72.51	72.51	73.2	71.35	25,400
November 03, 2025	71.94	72.72	72.72	73.38	71.5	36,900
October 31, 2025	71.4	71.94	71.94	72.48	70.74	32,216
October 30, 2025	70	71.14	71.14	72.16	70	28,448
October 29, 2025	72.59	70.34	70.34	72.98	70	32,355
October 28, 2025	69.78	72.57	72.57	72.98	69.67	46,055
October 27, 2025	69.94	70.32	70.32	70.59	69.04	35,800
October 24, 2025	70.37	69.62	69.62	70.81	69	44,501
October 23, 2025	69.67	70.06	70.06	70.06	68.94	33,800
October 22, 2025	69.42	68.85	68.85	69.99	68.51	56,400
October 21, 2025	68.31	68.87	68.87	69.04	67.56	52,985
October 20, 2025	66.97	68.15	68.15	68.49	66.97	26,629
October 17, 2025	67.02	66.97	66.97	67.57	66.8	34,118
October 16, 2025	67.76	67.17	67.17	69.04	67	42,200
October 15, 2025	68.28	67.93	67.93	69.38	67.46	42,239
October 14, 2025	69.12	68.11	67.74	69.65	68	49,900
October 13, 2025	67.87	69.32	68.94	69.86	67.87	45,941
October 10, 2025	70	67.87	67.87	71.02	67.63	86,444
October 09, 2025	70.5	70.14	70.14	71.34	70.03	52,400
October 08, 2025	71.81	70.6	70.6	72.57	70.31	70,600
October 07, 2025	74.42	72.15	72.15	74.42	71.56	75,108
October 06, 2025	74.95	74.25	74.25	75.58	74.12	49,800
October 03, 2025	77.61	75.33	75.33	77.61	74.48	103,945
October 02, 2025	79.72	78.02	78.02	79.72	77.65	46,255
October 01, 2025	79.25	79.48	79.48	79.71	79	40,830
September 30, 2025	78.73	79.46	79.46	80.29	78.5	54,843
September 29, 2025	82.2	79.02	79.02	82.61	78.86	69,400
September 26, 2025	81.6	82.12	82.12	84.39	80.77	72,500
September 25, 2025	80.89	81.67	81.67	81.73	80.09	38,500
September 24, 2025	80.3	80.73	80.73	81	80.17	44,050
September 23, 2025	77.76	80.43	80.43	80.64	77.76	45,500
September 22, 2025	76.4	77.88	77.88	78	76.3	53,100
September 19, 2025	76.7	76.73	76.73	77.24	76.5	42,700
September 18, 2025	77	77.1	77.1	77.5	76.51	31,231
September 17, 2025	76.83	77.03	77.03	77.25	76.58	47,114
September 16, 2025	76.7	76.58	76.58	77.18	76	46,158
September 15, 2025	76.18	76.8	76.8	77.25	76.18	66,633
September 12, 2025	76.58	76.72	76.72	77.35	76.3	34,724
September 11, 2025	77.49	76.55	76.55	77.49	76.55	44,738

Sabine Royalty Trust (SBR) NYSE