Skip to main content
SBR logo

Sabine Royalty Trust

SBRNYSEEnergyOil & Gas Midstream

$72.48Today:- (-)1Y +7.42%

As of Oct 16, 2026 close

Market cap
$1.05B
P/E (TTM)
14.69
Forward P/E
15.14
Dividend yield
6.26%
52-week range
$65.31$79.86
Volume (live)
-
Avg. volume (3M)
27.91K

Sabine Royalty Trust (SBR) Historical Stock Prices

Analyze Sabine Royalty Trust (SBR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sabine Royalty Trust (SBR) Interactive Price Chart

Interactive historical price chart showing Sabine Royalty Trust stock price movements and trends across multiple time periods.

Loading chart...

SBR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SBR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202671.6973.0471.6972.4872.4823.17K
Oct 15, 202672.3972.9771.8471.9471.9415.50K
Oct 14, 202673.8773.8772.3972.4372.0721.24K
Oct 13, 202672.7574.0072.7573.8773.5128.85K
Oct 12, 202672.4472.9072.0172.7072.3423.30K
Oct 9, 202672.7273.1671.9172.3672.0034.47K
Oct 8, 202673.2173.4372.7273.1172.7525.69K
Oct 7, 202672.7772.7772.0172.3471.9826.43K
Oct 6, 202671.4772.4871.0072.3571.9925.59K
Oct 5, 202670.8371.6370.5971.3871.0317.19K
Oct 2, 202669.6270.8869.5770.4170.0631.51K
Oct 1, 202669.3170.0369.0869.7969.4529.93K
Sep 30, 202670.1170.1168.9069.1568.8148.55K
Sep 29, 202670.5771.1169.5970.1169.7753.42K
Sep 28, 202672.4372.6470.6571.1070.7551.55K
Sep 25, 202672.2072.4571.0471.7971.4423.49K
Sep 24, 202672.0072.9971.9172.4872.1226.22K
Sep 23, 202672.2172.5571.7072.3371.9730.55K
Sep 22, 202672.3973.3472.2072.3772.0123.75K
Sep 21, 202672.9073.4972.1672.3672.0024.18K
Sep 18, 202673.8973.9873.3073.4873.1220.62K
Sep 17, 202672.8073.7272.7973.4973.1323.84K
Sep 16, 202674.5074.8772.5072.8072.4447.66K
Sep 15, 202673.8375.2573.8375.0274.6533.66K
Sep 14, 202675.3575.3573.8073.8273.1315.97K
Sep 11, 202675.8275.8274.5674.8574.1516.17K
Sep 10, 202674.5075.3374.0974.7974.0921.44K
Sep 9, 202674.9575.0873.9874.2373.5326.99K
Sep 8, 202675.0075.2174.3374.5073.8018.13K
Sep 4, 202675.2175.2573.5274.7174.0128.33K
Sep 3, 202676.7176.9075.2175.4874.7720.77K
Sep 2, 202675.5776.5075.3075.8175.109.71K
Sep 1, 202675.5976.4575.2575.6874.9723.43K
Aug 31, 202675.6376.7874.5575.1074.4026.54K
Aug 28, 202674.1375.1673.9274.8574.1525.98K
Aug 27, 202673.7174.3573.1873.9473.2530.96K
Aug 26, 202673.6075.1473.1473.4272.7356.40K
Aug 25, 202672.6074.5672.6074.4673.7649.81K
Aug 24, 202673.5873.6072.5372.7572.0729.39K
Aug 21, 202673.0173.7572.5773.7573.0641.41K
Aug 20, 202672.7473.0072.0172.6671.9823.48K
Aug 19, 202672.9872.9971.3972.3071.6278.70K
Aug 18, 202673.0773.3072.3772.4471.7616.23K
Aug 17, 202672.4573.1772.0072.6972.0125.57K
Aug 14, 202673.2073.4472.4972.9071.6024.84K
Aug 13, 202672.5673.1272.5072.7571.4621.51K
Aug 12, 202672.2273.4572.2272.9871.6823.39K
Aug 11, 202673.0073.0572.2072.6471.3510.78K
Aug 10, 202672.9873.4972.3972.7771.4730.42K
Aug 7, 202671.5173.3570.8472.2170.9261.55K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.