Sabine Royalty Trust - SBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.44	69.89	69.89	70.92	69.73	63,633
February 19, 2026	70.4	71.1	71.1	71.49	70.08	50,440
February 18, 2026	69.78	69.97	69.97	70.78	69.3	34,326
February 17, 2026	70	69.44	69.44	70	68.23	35,809
February 13, 2026	69.51	70.05	69.77	70.24	69.51	22,600
February 12, 2026	71.01	69.49	69.21	71.25	69.49	39,408
February 11, 2026	70.25	71.05	71.05	71.44	70	41,100
February 10, 2026	70	69.86	69.86	70.81	69.11	24,913
February 09, 2026	69.4	69.81	69.81	70.03	69.05	18,600
February 06, 2026	69.66	69.55	69.55	71	69.4	34,644
February 05, 2026	70.5	69.62	69.62	70.78	69.5	19,300
February 04, 2026	70.94	70.83	70.83	71.46	70.25	32,600
February 03, 2026	71.02	70.89	70.89	72.5	70.49	44,000
February 02, 2026	70.66	70.88	70.88	71.38	70.2	32,048
January 30, 2026	71.87	71.36	71.36	72.13	70.5	47,800
January 29, 2026	72.63	71.69	71.69	73	70.68	52,938
January 28, 2026	69.8	71.37	71.37	71.38	69.8	60,541
January 27, 2026	69.42	69.96	69.96	69.96	68.96	27,947
January 26, 2026	68.7	69.36	69.36	69.6	68.03	28,200
January 23, 2026	68.43	68.48	68.48	69.05	68	27,521
January 22, 2026	68.48	68.34	68.34	69.14	67.71	36,642
January 21, 2026	68.56	68.94	68.94	69.79	68.03	45,700
January 20, 2026	67.5	68.04	68.04	68.46	67.5	28,700
January 16, 2026	67.77	67.49	67.49	68.23	67.49	29,116
January 15, 2026	68.44	68.08	68.08	69.08	66.67	27,444
January 14, 2026	69.74	69.04	68.72	70	68.77	44,718
January 13, 2026	68.79	68.89	68.89	69.79	67.91	39,344
January 12, 2026	66.77	67.62	67.62	67.75	66.65	28,622
January 09, 2026	67.41	67.18	67.18	67.94	66.59	30,115
January 08, 2026	66.1	66.99	66.99	67.58	66.1	83,753
January 07, 2026	66.57	66.04	66.04	67.07	65.31	69,900
January 06, 2026	67.99	66.99	66.99	68.09	66.4	62,428
January 05, 2026	69.9	68.12	68.12	70	68.11	43,600
January 02, 2026	68.56	70.2	70.2	70.46	68.12	35,400
December 31, 2025	70.3	68.57	68.57	70.82	68	131,314
December 30, 2025	70.22	70.12	70.12	70.9	70	40,600
December 29, 2025	70	70	70	70.81	69.29	29,830
December 26, 2025	68.95	69.75	69.75	69.8	68.5	27,000
December 24, 2025	68.68	68.61	68.61	68.91	67.66	15,800
December 23, 2025	68.19	68.73	68.73	69.16	68.19	26,945
December 22, 2025	67.82	68.21	68.21	69.01	67.82	20,042
December 19, 2025	67	67.83	67.83	67.97	66.95	53,402
December 18, 2025	68	67.27	67.27	68.25	67.21	44,900
December 17, 2025	67.28	67.88	67.88	68	67.02	40,900
December 16, 2025	68.62	67.3	67.3	69.16	66.81	47,121
December 15, 2025	68.9	69.3	69.3	71.01	67.99	60,800
December 12, 2025	71.69	69.03	68.83	71.8	69.03	39,587
December 11, 2025	71.38	71.08	70.88	72.69	70.42	32,700
December 10, 2025	70.75	71.9	71.7	72.43	70.75	27,400
December 09, 2025	70	70.81	70.61	71.98	70	40,216
December 08, 2025	71.04	70.4	70.2	72.19	70.21	52,292
December 05, 2025	78.45	71.93	71.93	78.47	71.37	102,060
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

Sabine Royalty Trust (SBR) NYSE