NYSE : SBR
Sabine Royalty Trust — Price history
Energy · Oil & Gas Midstream · United States
Last price 70.31 USD (Nov 2, 2026, 10:19 AM EST) · Market cap 1.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sabine Royalty Trust (SBR) closed at 69.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 70.61 | 71.07 | 69.16 | 69.42 | 18,130 | -2.03% |
| 2026-10-30 | 71.5 | 71.637 | 70.8 | 70.86 | 12,301 | -0.59% |
| 2026-10-29 | 72 | 72 | 71.15 | 71.28 | 19,627 | -0.54% |
| 2026-10-28 | 72.02 | 72.862 | 71.66 | 71.67 | 16,707 | -1.13% |
| 2026-10-27 | 73.18 | 73.18 | 72.29 | 72.49 | 13,935 | -0.86% |
| 2026-10-26 | 72.785 | 73.5 | 72.406 | 73.12 | 14,394 | +0.11% |
| 2026-10-23 | 72.25 | 73.24 | 72.25 | 73.04 | 18,023 | +1.09% |
| 2026-10-22 | 72.91 | 73.14 | 72.056 | 72.25 | 19,385 | -0.55% |
| 2026-10-21 | 72.54 | 72.99 | 72.54 | 72.65 | 20,107 | -0.37% |
| 2026-10-20 | 72.4 | 72.93 | 71.99 | 72.92 | 14,018 | +0.86% |
| 2026-10-19 | 71.99 | 72.58 | 71.99 | 72.3 | 15,914 | -0.25% |
| 2026-10-16 | 71.69 | 73.04 | 71.69 | 72.48 | 23,168 | +0.75% |
| 2026-10-15 | 72.39 | 72.97 | 71.84 | 71.94 | 15,503 | -0.19% |
| 2026-10-14 | 73.87 | 73.87 | 72.39 | 72.43 | 21,242 | -1.95% |
| 2026-10-13 | 72.75 | 74 | 72.75 | 73.87 | 28,850 | +1.61% |
| 2026-10-12 | 72.44 | 72.9 | 72.01 | 72.7 | 23,305 | +0.47% |
| 2026-10-09 | 72.72 | 73.16 | 71.905 | 72.36 | 34,469 | -1.03% |
| 2026-10-08 | 73.21 | 73.43 | 72.72 | 73.11 | 25,692 | +1.06% |
| 2026-10-07 | 72.77 | 72.77 | 72.011 | 72.34 | 26,431 | -0.01% |
| 2026-10-06 | 71.47 | 72.48 | 71 | 72.35 | 25,592 | +1.36% |
| 2026-10-05 | 70.83 | 71.63 | 70.586 | 71.38 | 17,193 | +1.38% |
| 2026-10-02 | 69.62 | 70.88 | 69.57 | 70.41 | 31,510 | +0.89% |
| 2026-10-01 | 69.31 | 70.031 | 69.077 | 69.79 | 29,932 | +0.93% |
| 2026-09-30 | 70.11 | 70.11 | 68.9 | 69.15 | 48,555 | -1.37% |
| 2026-09-29 | 70.57 | 71.11 | 69.59 | 70.11 | 53,425 | -1.39% |
| 2026-09-28 | 72.43 | 72.639 | 70.65 | 71.1 | 51,546 | -0.96% |
| 2026-09-25 | 72.2 | 72.45 | 71.04 | 71.79 | 23,491 | -0.95% |
| 2026-09-24 | 72 | 72.99 | 71.91 | 72.48 | 26,219 | +0.21% |
| 2026-09-23 | 72.21 | 72.55 | 71.7 | 72.33 | 30,554 | -0.06% |
| 2026-09-22 | 72.39 | 73.34 | 72.2 | 72.37 | 23,751 | +0.01% |
| 2026-09-21 | 72.9 | 73.489 | 72.16 | 72.36 | 24,176 | -1.52% |
| 2026-09-18 | 73.89 | 73.98 | 73.3 | 73.48 | 20,618 | -0.01% |
| 2026-09-17 | 72.8 | 73.72 | 72.79 | 73.49 | 23,842 | +0.95% |
| 2026-09-16 | 74.5 | 74.87 | 72.5 | 72.8 | 47,656 | -2.96% |
| 2026-09-15 | 73.83 | 75.25 | 73.83 | 75.02 | 33,661 | +2.08% |
| 2026-09-14 | 75.35 | 75.35 | 73.8 | 73.82 | 15,973 | -1.38% |
| 2026-09-11 | 75.82 | 75.82 | 74.56 | 74.85 | 16,174 | +0.08% |
| 2026-09-10 | 74.5 | 75.33 | 74.092 | 74.79 | 21,440 | +0.75% |
| 2026-09-09 | 74.95 | 75.08 | 73.98 | 74.23 | 26,990 | -0.36% |
| 2026-09-08 | 75 | 75.21 | 74.33 | 74.5 | 18,133 | -0.28% |
| 2026-09-04 | 75.21 | 75.25 | 73.518 | 74.71 | 28,331 | -1.02% |
| 2026-09-03 | 76.71 | 76.9 | 75.21 | 75.48 | 20,774 | -0.44% |
| 2026-09-02 | 75.57 | 76.5 | 75.3 | 75.81 | 9,714 | +0.17% |
| 2026-09-01 | 75.59 | 76.449 | 75.25 | 75.68 | 23,435 | +0.77% |
| 2026-08-31 | 75.63 | 76.78 | 74.548 | 75.1 | 26,535 | +0.33% |
| 2026-08-28 | 74.13 | 75.16 | 73.92 | 74.85 | 25,982 | +1.23% |
| 2026-08-27 | 73.71 | 74.35 | 73.181 | 73.94 | 30,961 | +0.71% |
| 2026-08-26 | 73.6 | 75.145 | 73.142 | 73.42 | 56,396 | -1.40% |
| 2026-08-25 | 72.6 | 74.565 | 72.6 | 74.46 | 49,807 | +2.35% |
| 2026-08-24 | 73.58 | 73.599 | 72.53 | 72.75 | 29,392 | -1.36% |
| 2026-08-21 | 73.01 | 73.75 | 72.568 | 73.75 | 41,415 | +1.50% |
| 2026-08-20 | 72.74 | 73 | 72.01 | 72.66 | 23,485 | +0.50% |
| 2026-08-19 | 72.985 | 72.99 | 71.393 | 72.3 | 78,698 | -0.19% |
| 2026-08-18 | 73.07 | 73.3 | 72.366 | 72.44 | 16,230 | -0.34% |
| 2026-08-17 | 72.45 | 73.17 | 72 | 72.69 | 25,570 | +0.57% |
| 2026-08-14 | 73.2 | 73.44 | 72.49 | 72.9 | 24,836 | +0.21% |
| 2026-08-13 | 72.56 | 73.12 | 72.5 | 72.75 | 21,509 | -0.32% |
| 2026-08-12 | 72.22 | 73.45 | 72.22 | 72.98 | 23,395 | +0.47% |
| 2026-08-11 | 73 | 73.05 | 72.2 | 72.64 | 10,778 | -0.18% |
| 2026-08-10 | 72.98 | 73.49 | 72.386 | 72.77 | 30,419 | +0.78% |
| 2026-08-07 | 71.51 | 73.35 | 70.84 | 72.21 | 61,547 | +2.09% |
| 2026-08-06 | 71.32 | 71.32 | 70.11 | 70.73 | 46,441 | -0.03% |
| 2026-08-05 | 71.56 | 72.15 | 70 | 70.75 | 63,993 | -1.54% |
| 2026-08-04 | 72.02 | 72.58 | 71.55 | 71.86 | 43,101 | -1.41% |
| 2026-08-03 | 72.65 | 73.55 | 71.725 | 72.89 | 62,000 | -0.18% |
| 2026-07-31 | 72.6 | 73.54 | 72.525 | 73.02 | 17,165 | +0.48% |
| 2026-07-30 | 72.35 | 73.6 | 72.13 | 72.67 | 38,894 | -0.11% |
| 2026-07-29 | 73.5 | 74 | 72.41 | 72.75 | 45,969 | -0.51% |
| 2026-07-28 | 73.18 | 73.9 | 72.75 | 73.12 | 55,329 | +0.37% |
| 2026-07-27 | 73.5 | 74.67 | 72.75 | 72.85 | 49,150 | -1.29% |
| 2026-07-24 | 73.82 | 74.644 | 73.48 | 73.8 | 40,075 | -0.51% |
| 2026-07-23 | 74.09 | 74.67 | 73.177 | 74.18 | 48,515 | +0.24% |
| 2026-07-22 | 73.79 | 74.2 | 73.36 | 74 | 31,342 | +1.12% |
| 2026-07-21 | 73.06 | 73.75 | 72.725 | 73.18 | 26,066 | +0.01% |
| 2026-07-20 | 72.61 | 73.47 | 72.5 | 73.17 | 16,762 | +0.22% |
| 2026-07-17 | 74.38 | 74.5 | 72.66 | 73.01 | 34,122 | -0.65% |
| 2026-07-16 | 73.6 | 74.6 | 73.328 | 73.49 | 28,316 | -0.80% |
| 2026-07-15 | 73.73 | 74.14 | 73.15 | 74.08 | 12,687 | +0.32% |
| 2026-07-14 | 73.95 | 74.545 | 72.961 | 74.27 | 48,444 | +0.86% |
| 2026-07-13 | 72.91 | 74.53 | 72.91 | 73.64 | 25,598 | +1.14% |
| 2026-07-10 | 73 | 73.454 | 72.23 | 72.81 | 11,056 | -0.26% |
| 2026-07-09 | 74 | 74 | 72.77 | 73 | 34,902 | -1.38% |
| 2026-07-08 | 75.34 | 75.8 | 73.5 | 74.02 | 43,668 | -0.50% |
| 2026-07-07 | 73 | 74.9 | 73 | 74.39 | 49,900 | +2.10% |
| 2026-07-06 | 73.2 | 73.998 | 72.26 | 72.86 | 24,321 | -0.34% |
| 2026-07-02 | 73.27 | 74.57 | 72.55 | 73.11 | 31,580 | +0.58% |
| 2026-07-01 | 72.73 | 73.37 | 72.29 | 72.69 | 22,381 | -0.70% |
| 2026-06-30 | 72.75 | 73.7 | 72.64 | 73.2 | 16,700 | +0.76% |
| 2026-06-29 | 72.87 | 73.935 | 71.93 | 72.65 | 27,492 | -0.70% |
| 2026-06-26 | 72.3 | 73.18 | 72.015 | 73.16 | 23,529 | +1.04% |
| 2026-06-25 | 71.77 | 72.86 | 71.535 | 72.41 | 20,943 | +1.02% |
| 2026-06-24 | 72.81 | 72.81 | 71.24 | 71.68 | 38,920 | -1.84% |
| 2026-06-23 | 72.07 | 73.61 | 72 | 73.02 | 29,140 | +1.09% |
| 2026-06-22 | 72 | 72.706 | 71.56 | 72.23 | 37,060 | -0.07% |
| 2026-06-18 | 71.77 | 72.47 | 71.01 | 72.28 | 39,495 | +0.65% |
| 2026-06-17 | 71.99 | 72.87 | 71.52 | 71.81 | 36,014 | +0.29% |
| 2026-06-16 | 71.05 | 72 | 70.37 | 71.6 | 42,350 | -0.22% |
| 2026-06-15 | 73.74 | 74.293 | 71.6 | 71.76 | 66,287 | -3.40% |
| 2026-06-12 | 74.5 | 75.37 | 74.25 | 74.79 | 27,742 | -0.40% |
| 2026-06-11 | 78.17 | 78.711 | 74.71 | 75.09 | 59,632 | -3.98% |
| 2026-06-10 | 77.845 | 78.8 | 77.37 | 78.2 | 30,531 | +1.97% |
| 2026-06-09 | 78.685 | 78.71 | 76.675 | 76.69 | 24,777 | -2.13% |
| 2026-06-08 | 79.79 | 79.79 | 77.552 | 78.36 | 26,082 | +0.77% |
| 2026-06-05 | 78.28 | 78.84 | 77.59 | 77.76 | 32,029 | -1.02% |
| 2026-06-04 | 76.87 | 78.96 | 76.87 | 78.56 | 29,617 | +1.87% |
| 2026-06-03 | 77.47 | 78 | 76.31 | 77.12 | 37,840 | -0.03% |
| 2026-06-02 | 75.99 | 77.3 | 75.99 | 77.14 | 35,110 | +1.69% |
| 2026-06-01 | 75.19 | 76.6 | 74.753 | 75.86 | 54,161 | +1.46% |
| 2026-05-29 | 75.38 | 76.64 | 74.55 | 74.77 | 49,422 | -1.23% |
| 2026-05-28 | 75.42 | 76.095 | 75.02 | 75.7 | 55,805 | +1.22% |
| 2026-05-27 | 75.44 | 75.9 | 74.59 | 74.79 | 33,687 | -1.46% |
| 2026-05-26 | 76.65 | 77.758 | 75.42 | 75.9 | 62,315 | -1.48% |
| 2026-05-22 | 77 | 77.68 | 76.21 | 77.04 | 36,249 | -0.13% |
| 2026-05-21 | 77.72 | 78.623 | 76.5 | 77.14 | 31,702 | -0.68% |
| 2026-05-20 | 78.9 | 79.78 | 77.425 | 77.67 | 44,769 | -1.28% |
| 2026-05-19 | 78.08 | 79.325 | 77.166 | 78.68 | 49,575 | +1.24% |
| 2026-05-18 | 77.65 | 78 | 76.5 | 77.72 | 56,752 | +0.05% |
| 2026-05-15 | 76.81 | 77.75 | 76.05 | 77.68 | 28,503 | +1.81% |
| 2026-05-14 | 76.83 | 77.23 | 76.215 | 76.8 | 38,653 | +0.01% |
| 2026-05-13 | 77.49 | 77.955 | 76.18 | 76.79 | 31,708 | -0.78% |