Sabine Royalty Trust SBR
NYSE · United States · Miscellaneous
$69.50+0.34 (+0.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69.28 | +0.19% | $69.31 | $69.43 | $69.08 | 10.10K |
| 2026-09-30 | $69.15 | -1.37% | $70.11 | $70.11 | $68.90 | 48.60K |
| 2026-09-29 | $70.11 | -1.39% | $70.57 | $71.11 | $69.59 | 53.40K |
| 2026-09-28 | $71.10 | -0.96% | $72.43 | $72.64 | $70.65 | 51.50K |
| 2026-09-25 | $71.79 | -0.95% | $72.20 | $72.45 | $71.04 | 23.50K |
| 2026-09-24 | $72.48 | +0.21% | $72.00 | $72.99 | $71.91 | 26.20K |
| 2026-09-23 | $72.33 | -0.06% | $72.21 | $72.55 | $71.70 | 30.60K |
| 2026-09-22 | $72.37 | +0.01% | $72.39 | $73.34 | $72.20 | 23.70K |
| 2026-09-21 | $72.36 | -1.52% | $72.90 | $73.49 | $72.16 | 24.20K |
| 2026-09-18 | $73.48 | -0.01% | $73.89 | $73.98 | $73.30 | 20.60K |
| 2026-09-17 | $73.49 | +0.95% | $72.80 | $73.72 | $72.79 | 23.80K |
| 2026-09-16 | $72.80 | -2.96% | $74.50 | $74.87 | $72.50 | 47.60K |
| 2026-09-15 | $75.02 | +1.63% | $73.83 | $75.25 | $73.83 | 33.70K |
| 2026-09-14 | $73.82 | -1.38% | $75.35 | $75.35 | $73.80 | 16.00K |
| 2026-09-11 | $74.85 | +0.08% | $75.82 | $75.82 | $74.56 | 16.20K |
| 2026-09-10 | $74.79 | +0.75% | $74.50 | $75.33 | $74.09 | 21.40K |
| 2026-09-09 | $74.23 | -0.36% | $74.95 | $75.08 | $73.98 | 27.00K |
| 2026-09-08 | $74.50 | -0.28% | $75.00 | $75.21 | $74.33 | 18.10K |
| 2026-09-04 | $74.71 | -1.02% | $75.21 | $75.25 | $73.52 | 28.30K |
| 2026-09-03 | $75.48 | -0.44% | $76.71 | $76.90 | $75.21 | 20.70K |
| 2026-09-02 | $75.81 | +0.17% | $75.57 | $76.50 | $75.30 | 9.70K |
| 2026-09-01 | $75.68 | +0.77% | $75.59 | $76.45 | $75.25 | 23.40K |
| 2026-08-31 | $75.10 | +0.33% | $75.63 | $76.78 | $74.55 | 26.50K |
| 2026-08-28 | $74.85 | +1.23% | $74.13 | $75.16 | $73.92 | 26.00K |
| 2026-08-27 | $73.94 | +0.71% | $73.71 | $74.35 | $73.18 | 31.00K |
| 2026-08-26 | $73.42 | -1.40% | $73.60 | $75.15 | $73.14 | 56.40K |
| 2026-08-25 | $74.46 | +2.35% | $72.60 | $74.57 | $72.60 | 49.80K |
| 2026-08-24 | $72.75 | -1.36% | $73.58 | $73.60 | $72.53 | 29.40K |
| 2026-08-21 | $73.75 | +1.50% | $73.01 | $73.75 | $72.57 | 41.40K |
| 2026-08-20 | $72.66 | +0.50% | $72.74 | $73.00 | $72.01 | 23.50K |
| 2026-08-19 | $72.30 | -0.19% | $72.99 | $72.99 | $71.39 | 78.70K |
| 2026-08-18 | $72.44 | -0.34% | $73.07 | $73.30 | $72.37 | 16.20K |
| 2026-08-17 | $72.69 | -0.29% | $72.45 | $73.17 | $72.00 | 25.60K |
| 2026-08-14 | $72.90 | +0.21% | $73.20 | $73.44 | $72.49 | 24.80K |
| 2026-08-13 | $72.75 | -0.32% | $72.56 | $73.12 | $72.50 | 21.50K |
| 2026-08-12 | $72.98 | +0.47% | $72.22 | $73.45 | $72.22 | 23.40K |
| 2026-08-11 | $72.64 | -0.18% | $73.00 | $73.05 | $72.20 | 10.80K |
| 2026-08-10 | $72.77 | +0.78% | $72.98 | $73.49 | $72.39 | 30.40K |
| 2026-08-07 | $72.21 | +2.09% | $71.51 | $73.35 | $70.84 | 61.40K |
| 2026-08-06 | $70.73 | -0.03% | $71.32 | $71.32 | $70.11 | 46.40K |
| 2026-08-05 | $70.75 | -1.54% | $71.56 | $72.15 | $70.00 | 64.00K |
| 2026-08-04 | $71.86 | -1.41% | $72.02 | $72.58 | $71.55 | 43.10K |
| 2026-08-03 | $72.89 | -0.18% | $72.65 | $73.55 | $71.73 | 62.00K |
| 2026-07-31 | $73.02 | +0.48% | $72.60 | $73.54 | $72.53 | 17.20K |
| 2026-07-30 | $72.67 | -0.11% | $72.35 | $73.60 | $72.13 | 38.90K |
| 2026-07-29 | $72.75 | -0.51% | $73.50 | $74.00 | $72.41 | 46.00K |
| 2026-07-28 | $73.12 | +0.37% | $73.18 | $73.90 | $72.75 | 55.00K |
| 2026-07-27 | $72.85 | -1.29% | $73.50 | $74.67 | $72.75 | 49.20K |
| 2026-07-24 | $73.80 | -0.51% | $73.82 | $74.64 | $73.48 | 40.10K |
| 2026-07-23 | $74.18 | +0.24% | $74.09 | $74.67 | $73.18 | 48.50K |
| 2026-07-22 | $74.00 | +1.12% | $73.79 | $74.20 | $73.36 | 31.30K |
| 2026-07-21 | $73.18 | +0.01% | $73.06 | $73.75 | $72.73 | 26.10K |
| 2026-07-20 | $73.17 | +0.22% | $72.61 | $73.47 | $72.50 | 16.80K |
| 2026-07-17 | $73.01 | -0.65% | $74.38 | $74.50 | $72.66 | 34.10K |
| 2026-07-16 | $73.49 | -0.80% | $73.60 | $74.60 | $73.33 | 28.30K |
| 2026-07-15 | $74.08 | -0.26% | $73.73 | $74.14 | $73.15 | 12.70K |
| 2026-07-14 | $74.27 | +0.86% | $73.95 | $74.55 | $72.96 | 48.40K |
| 2026-07-13 | $73.64 | +1.14% | $72.91 | $74.53 | $72.91 | 25.60K |
| 2026-07-10 | $72.81 | -0.26% | $73.00 | $73.45 | $72.23 | 11.10K |
| 2026-07-09 | $73.00 | -1.38% | $74.00 | $74.00 | $72.77 | 34.90K |
| 2026-07-08 | $74.02 | -0.50% | $75.34 | $75.80 | $73.50 | 43.70K |
| 2026-07-07 | $74.39 | +2.10% | $73.00 | $74.90 | $73.00 | 49.90K |
| 2026-07-06 | $72.86 | -0.34% | $73.20 | $74.00 | $72.26 | 24.30K |
| 2026-07-02 | $73.11 | +0.58% | $73.27 | $74.57 | $72.55 | 31.60K |
| 2026-07-01 | $72.69 | -0.70% | $72.73 | $73.37 | $72.29 | 22.40K |
| 2026-06-30 | $73.20 | +0.76% | $72.75 | $73.70 | $72.64 | 16.70K |
| 2026-06-29 | $72.65 | -0.70% | $72.87 | $73.94 | $71.93 | 27.50K |
| 2026-06-26 | $73.16 | +1.04% | $72.30 | $73.18 | $72.02 | 23.50K |
| 2026-06-25 | $72.41 | +1.02% | $71.77 | $72.86 | $71.54 | 20.90K |
| 2026-06-24 | $71.68 | -1.84% | $72.81 | $72.81 | $71.24 | 38.90K |
| 2026-06-23 | $73.02 | +1.09% | $72.07 | $73.61 | $72.00 | 29.10K |
| 2026-06-22 | $72.23 | -0.07% | $72.00 | $72.71 | $71.56 | 37.10K |
| 2026-06-18 | $72.28 | +0.65% | $71.77 | $72.47 | $71.01 | 39.50K |
| 2026-06-17 | $71.81 | +0.29% | $71.99 | $72.87 | $71.52 | 36.00K |
| 2026-06-16 | $71.60 | -0.22% | $71.05 | $72.00 | $70.37 | 42.40K |
| 2026-06-15 | $71.76 | -4.05% | $73.74 | $74.29 | $71.60 | 66.30K |
| 2026-06-12 | $74.79 | -0.40% | $74.50 | $75.37 | $74.25 | 27.70K |
| 2026-06-11 | $75.09 | -3.98% | $78.17 | $78.71 | $74.71 | 59.60K |
| 2026-06-10 | $78.20 | +1.97% | $77.85 | $78.80 | $77.37 | 30.20K |
| 2026-06-09 | $76.69 | -2.13% | $78.69 | $78.71 | $76.68 | 24.80K |
| 2026-06-08 | $78.36 | +0.77% | $79.79 | $79.79 | $77.55 | 26.10K |
| 2026-06-05 | $77.76 | -1.02% | $78.28 | $78.84 | $77.59 | 32.00K |
| 2026-06-04 | $78.56 | +1.87% | $76.87 | $78.96 | $76.87 | 29.60K |
| 2026-06-03 | $77.12 | -0.03% | $77.47 | $78.00 | $76.31 | 37.70K |
| 2026-06-02 | $77.14 | +1.69% | $75.99 | $77.30 | $75.99 | 35.10K |
| 2026-06-01 | $75.86 | +1.46% | $75.19 | $76.60 | $74.75 | 54.10K |
| 2026-05-29 | $74.77 | -1.23% | $75.38 | $76.64 | $74.55 | 49.40K |
| 2026-05-28 | $75.70 | +1.22% | $75.42 | $76.10 | $75.02 | 55.80K |
| 2026-05-27 | $74.79 | -1.46% | $75.44 | $75.90 | $74.59 | 33.70K |
| 2026-05-26 | $75.90 | -1.48% | $76.65 | $77.76 | $75.42 | 62.30K |