Sabine Royalty Trust - SBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	76.33	77.49	77.49	77.49	76.24	28,000
September 09, 2025	74.41	76.04	76.04	76.51	74.41	36,890
September 08, 2025	74.66	74	74	74.66	73.62	43,715
September 05, 2025	76.49	74.39	74.39	76.49	73.56	105,700
September 04, 2025	75.47	76.29	76.29	76.52	75.22	48,100
September 03, 2025	73.98	75.06	75.06	75.46	73.9	57,048
September 02, 2025	73.99	74.38	74.38	74.57	73.99	40,460
August 29, 2025	73.64	74.3	74.3	74.57	73.5	40,056
August 28, 2025	72.71	73.87	73.87	73.87	72.25	32,317
August 27, 2025	71.45	72.31	72.31	72.72	71.45	31,805
August 26, 2025	71.81	71.72	71.72	72.24	71.3	35,947
August 25, 2025	72.66	72.02	72.02	72.95	71.91	40,300
August 22, 2025	71.6	72.66	72.66	72.76	71.39	38,585
August 21, 2025	71.64	71.28	71.28	72.25	70.46	65,391
August 20, 2025	70.2	71.39	71.39	72.2	70.12	58,016
August 19, 2025	69.26	70.35	70.35	70.65	69.26	32,850
August 18, 2025	71	69.81	69.81	71.01	69.66	67,815
August 15, 2025	70.67	70.97	70.97	72.77	70.67	57,214
August 14, 2025	71.37	71.59	70.85	73	71.21	39,800
August 13, 2025	70.9	71.67	70.92	72.4	70.49	60,436
August 12, 2025	70.05	70.65	69.92	71	69.91	32,917
August 11, 2025	70.5	70.09	69.36	71	69.03	33,514
August 08, 2025	69.94	70.46	69.73	70.9	68.41	35,325
August 07, 2025	70.54	69.94	69.21	71.4	69.71	50,623
August 06, 2025	68.15	70.57	69.84	70.89	68.15	63,032
August 05, 2025	66.08	68.05	67.34	68.19	65.15	57,300
August 04, 2025	66	66.1	65.41	66.19	65.5	32,057
August 01, 2025	66.26	65.99	65.99	66.26	65.65	25,515
July 31, 2025	66.26	66.29	66.29	66.75	66.05	22,413
July 30, 2025	66.63	66.57	66.57	66.83	66.01	17,400
July 29, 2025	66.64	66.86	66.86	66.91	66.18	29,500
July 28, 2025	66.08	66.4	66.4	66.53	65.83	22,139
July 25, 2025	65.79	66.06	66.06	66.24	65.78	34,224
July 24, 2025	66.07	66.35	66.35	66.35	65.41	20,200
July 23, 2025	65.55	66.17	66.17	66.2	65.3	21,400
July 22, 2025	65.4	65.49	65.49	65.76	65.4	24,119
July 21, 2025	66.07	65.51	65.51	66.12	65.51	32,019
July 18, 2025	65.85	66.15	66.15	66.41	65.85	16,238
July 17, 2025	65.35	65.81	65.81	66.02	65.35	20,568
July 16, 2025	65.6	65.5	65.5	66.39	65.5	27,749
July 15, 2025	66.5	65.71	65.71	66.71	65.59	22,037
July 14, 2025	66.59	66.7	66.35	67.3	66.17	34,013
July 11, 2025	66	66.41	66.07	66.79	66	21,431
July 10, 2025	66.05	66.06	66.06	66.93	66.05	17,604
July 09, 2025	67.2	66.1	66.1	67.2	66.06	29,600
July 08, 2025	65.7	67.03	67.03	67.03	65.7	24,677
July 07, 2025	66.5	65.61	65.61	66.74	65.3	30,548
July 03, 2025	67.14	66.5	66.5	67.37	66.29	35,000

Sabine Royalty Trust (SBR) NYSE