SBR | SABINE ROYALTY TRUB | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

SABINE ROYALTY TRUB (SBR)

NYSE

$72.91-$0.13 (-0.18%)

Price as of Oct 23, 2026 7:31 PM EDT

N/A
Market Cap
11.55%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+1.48%

Low Price$68.81

High Price$73.51
3 Months
+0.25%

Low Price$68.81

High Price$75.10
1 Year
+11.55%

Low Price$62.57

High Price$74.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	72.25	73.24	72.25	73.04	+1.09%	18,023
10/22/2026	72.91	73.14	72.06	72.25	-0.55%	19,385
10/21/2026	72.54	72.99	72.54	72.65	-0.37%	20,107
10/20/2026	72.40	72.93	71.99	72.92	+0.86%	14,018
10/19/2026	71.99	72.58	71.99	72.30	-0.25%	15,914
10/16/2026	71.69	73.04	71.69	72.48	+0.75%	23,170
10/15/2026	72.39	72.97	71.84	71.94	-0.19%	16,359
10/15/2026	$0.36 Dividend
10/14/2026	73.51	73.51	72.03	72.07	-1.95%	22,102
10/13/2026	72.39	73.64	72.39	73.51	+1.61%	28,850
10/12/2026	72.08	72.54	71.66	72.34	+0.47%	23,305
10/09/2026	72.36	72.80	71.55	72.00	-1.03%	34,469
10/08/2026	72.85	73.07	72.36	72.75	+1.06%	25,692
10/07/2026	72.41	72.41	71.66	71.98	-0.01%	26,431
10/06/2026	71.12	72.12	70.65	71.99	+1.36%	25,592
10/05/2026	70.48	71.28	70.24	71.03	+1.38%	17,193
10/02/2026	69.28	70.53	69.23	70.06	+0.89%	31,511
10/01/2026	68.97	69.69	68.74	69.45	+0.93%	29,932
09/30/2026	69.77	69.77	68.56	68.81	-1.37%	48,555
09/29/2026	70.22	70.76	69.25	69.77	-1.39%	53,425
09/28/2026	72.07	72.28	70.30	70.75	-0.96%	51,546
09/25/2026	71.85	72.09	70.69	71.44	-0.95%	23,491
09/24/2026	71.65	72.63	71.56	72.12	+0.21%	26,219
09/23/2026	71.86	72.19	71.35	71.98	-0.06%	30,554
09/22/2026	72.03	72.98	71.85	72.01	+0.01%	23,751
09/21/2026	72.54	73.13	71.81	72.00	-1.52%	24,176
09/18/2026	73.53	73.62	72.94	73.12	-0.01%	20,618
09/17/2026	72.44	73.36	72.43	73.13	+0.95%	23,842
09/16/2026	74.13	74.50	72.14	72.44	-2.96%	47,656
09/15/2026	73.47	74.88	73.47	74.65	+2.08%	33,661
09/15/2026	$0.33 Dividend
09/14/2026	74.64	74.64	73.11	73.13	-1.38%	15,974
09/11/2026	75.11	75.11	73.86	74.15	+0.08%	16,174
09/10/2026	73.80	74.62	73.40	74.09	+0.75%	21,440
09/09/2026	74.25	74.38	73.29	73.53	-0.36%	26,990
09/08/2026	74.30	74.50	73.63	73.80	-0.28%	18,127
09/04/2026	74.50	74.54	72.83	74.01	-1.02%	28,331
09/03/2026	75.99	76.18	74.50	74.77	-0.44%	20,774
09/02/2026	74.86	75.78	74.59	75.10	+0.17%	9,714
09/01/2026	74.88	75.73	74.54	74.97	+0.77%	23,435
08/31/2026	74.92	76.06	73.85	74.40	+0.33%	26,535
08/28/2026	73.43	74.46	73.23	74.15	+1.23%	25,982
08/27/2026	73.02	73.65	72.50	73.25	+0.71%	30,961
08/26/2026	72.91	74.44	72.46	72.73	-1.40%	56,396
08/25/2026	71.92	73.87	71.92	73.76	+2.35%	49,807
08/24/2026	72.89	72.91	71.85	72.07	-1.36%	29,392
08/21/2026	72.33	73.06	71.89	73.06	+1.50%	41,415
08/20/2026	72.06	72.32	71.33	71.98	+0.50%	23,485
08/19/2026	72.30	72.31	70.72	71.62	-0.19%	78,698
08/18/2026	72.38	72.61	71.69	71.76	-0.34%	16,231
08/17/2026	71.77	72.48	71.32	72.01	+0.57%	25,570
08/17/2026	$0.62 Dividend
08/14/2026	71.90	72.13	71.20	71.60	+0.21%	24,836
08/13/2026	71.27	71.82	71.21	71.46	-0.32%	21,509
08/12/2026	70.93	72.14	70.93	71.68	+0.47%	48,415
08/11/2026	71.70	71.75	70.92	71.35	-0.18%	10,778
08/10/2026	71.68	72.18	71.10	71.47	+0.78%	30,419
08/07/2026	70.24	72.04	69.58	70.92	+2.09%	61,547
08/06/2026	70.05	70.05	68.86	69.47	-0.03%	46,441
08/05/2026	70.29	70.87	68.75	69.49	-1.54%	63,994
08/04/2026	70.74	71.29	70.28	70.58	-1.41%	43,101
08/03/2026	71.36	72.24	70.45	71.59	-0.18%	62,000
07/31/2026	71.31	72.23	71.23	71.72	+0.48%	17,165
07/30/2026	71.06	72.29	70.85	71.38	-0.11%	38,894
07/29/2026	72.19	72.68	71.12	71.46	-0.51%	45,969
07/28/2026	71.88	72.58	71.46	71.82	+0.37%	55,311
07/27/2026	72.19	73.34	71.46	71.55	-1.29%	49,150
07/24/2026	72.51	73.32	72.17	72.49	-0.51%	40,075
07/23/2026	72.77	73.34	71.87	72.86	+0.24%	48,515
07/22/2026	72.48	72.88	72.05	72.68	+1.12%	31,342
07/21/2026	71.76	72.44	71.43	71.88	+0.01%	26,066
07/20/2026	71.32	72.16	71.21	71.87	+0.22%	16,762
07/17/2026	73.06	73.17	71.37	71.71	-0.65%	34,122
07/16/2026	72.29	73.27	72.02	72.18	-0.80%	28,316
07/15/2026	72.42	72.82	71.85	72.76	+0.32%	13,087
07/15/2026	$0.43 Dividend
07/14/2026	72.21	72.80	71.25	72.53	+0.86%	48,444
07/13/2026	71.20	72.78	71.20	71.91	+1.14%	25,598
07/10/2026	71.29	71.73	70.53	71.10	-0.26%	11,056
07/09/2026	72.26	72.26	71.06	71.29	-1.38%	34,902
07/08/2026	73.57	74.02	71.77	72.28	-0.50%	43,668
07/07/2026	71.29	73.14	71.29	72.64	+2.10%	49,900
07/06/2026	71.48	72.26	70.56	71.15	-0.34%	24,321
07/02/2026	71.55	72.82	70.85	71.39	+0.58%	31,581
07/01/2026	71.02	71.65	70.59	70.98	-0.70%	22,381
06/30/2026	71.04	71.97	70.94	71.48	+0.76%	16,700
06/29/2026	71.16	72.20	70.24	70.94	-0.70%	27,492
06/26/2026	70.60	71.46	70.32	71.44	+1.04%	23,529
06/25/2026	70.09	71.15	69.86	70.71	+1.02%	20,943
06/24/2026	71.10	71.10	69.57	70.00	-1.84%	38,920
06/23/2026	70.38	71.88	70.31	71.31	+1.09%	29,140
06/22/2026	70.31	71.00	69.88	70.53	-0.07%	37,060
06/18/2026	70.09	70.77	69.34	70.58	+0.65%	39,495
06/17/2026	70.30	71.16	69.84	70.12	+0.29%	36,014
06/16/2026	69.38	70.31	68.72	69.92	-0.22%	42,350
06/15/2026	72.01	72.55	69.92	70.08	-3.40%	66,287
06/15/2026	$0.50 Dividend
06/12/2026	72.26	73.11	72.02	72.54	-0.40%	27,695
06/11/2026	75.82	76.35	72.47	72.83	-3.98%	59,632
06/10/2026	75.51	76.43	75.05	75.85	+1.97%	30,530