Get the Stockscreener App
64.47
0.09%
0.06
After Hours:
64.41
-0.06
-0.09%
Sabine Royalty Trust Stock (SBR) Price History
The historical daily chart and data for Sabine Royalty Trust stock (SBR), show that the latest closing stock price as of May 09, 2025, is $64.47.
- Sabine Royalty Trust all-time high stock price is $91.10, occurred on January 18, 2023.
- The lowest Sabine Royalty Trust stock price recorded was $22.75 on January 20, 2016. Since then, Sabine Royalty Trust's stock price has risen over 183.38% to $64.47 now.
- The 52-week high stock price for SBR is $70.20, representing a 8.89% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for SBR is $58.25, indicating a -9.65% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Sabine Royalty Trust (SBR) stock in the beginning of 2024 was $42.26. The stock closed the year at $85.45, a gain of over 102.20% for the year.
The table below shows more information about SBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $64.80 | $63.75 | $1.05 | 12,414.0 | +0.09% |
| May 08, 2025 | $64.99 | $62.56 | $2.43 | 22,671.0 | +2.66% |
| May 07, 2025 | $63.58 | $62.35 | $1.23 | 46,424.0 | -0.60% |
| May 06, 2025 | $64.14 | $62.23 | $1.91 | 54,535.0 | -0.77% |
| May 05, 2025 | $64.97 | $63.60 | $1.37 | 77,979.0 | -2.32% |
| May 02, 2025 | $65.65 | $64.60 | $1.05 | 33,422.0 | -0.76% |
| May 01, 2025 | $66.90 | $65.20 | $1.70 | 23,691.0 | -0.35% |
| Apr 30, 2025 | $67.07 | $65.00 | $2.07 | 21,670.0 | -2.17% |
| Apr 29, 2025 | $67.83 | $66.81 | $1.03 | 18,850.0 | +0.15% |
| Apr 28, 2025 | $67.54 | $66.51 | $1.03 | 25,690.0 | +0.12% |
| Apr 25, 2025 | $67.39 | $66.40 | $0.9888 | 19,484.0 | +0.25% |
| Apr 24, 2025 | $67.35 | $66.09 | $1.26 | 24,871.0 | +1.03% |
| Apr 23, 2025 | $66.68 | $65.10 | $1.58 | 30,714.0 | -0.17% |
| Apr 22, 2025 | $67.23 | $65.10 | $2.13 | 34,888.0 | +1.53% |
| Apr 21, 2025 | $66.01 | $64.83 | $1.18 | 22,885.0 | -1.00% |
| Apr 17, 2025 | $66.94 | $65.42 | $1.52 | 30,392.0 | +1.57% |
| Apr 16, 2025 | $65.57 | $64.54 | $1.03 | 18,923.0 | +0.20% |
| Apr 15, 2025 | $65.39 | $64.44 | $0.9526 | 26,340.0 | +0.51% |
| Apr 14, 2025 | $65.15 | $64.12 | $1.03 | 34,823.0 | +1.05% |
| Apr 11, 2025 | $64.24 | $61.45 | $2.79 | 25,011.0 | +3.92% |
Sabine Royalty Trust Stock (SBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sabine Royalty Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sabine Royalty Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sabine Royalty Trust Stock (SBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $66.90 | $62.23 | $4.67 | 283,550.0 | -2.10% |
| Apr, 2025 | $68.94 | $58.25 | $10.69 | 773,771.0 | -2.72% |
| Mar, 2025 | $68.30 | $63.06 | $5.24 | 645,600.0 | +3.49% |
| Feb, 2025 | $70.20 | $64.01 | $6.19 | 946,929.0 | -1.18% |
| Jan, 2025 | $67.79 | $64.07 | $3.72 | 705,709.0 | +2.13% |
Sabine Royalty Trust Stock (SBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $66.96 | $61.19 | $5.78 | 1,030,014.0 | -0.42% |
| Nov, 2024 | $65.39 | $59.90 | $5.49 | 658,143.0 | +6.50% |
| Oct, 2024 | $64.00 | $59.90 | $4.10 | 775,119.0 | -1.20% |
| Sep, 2024 | $64.24 | $59.40 | $4.84 | 785,512.0 | -3.84% |
| Aug, 2024 | $65.66 | $58.60 | $7.06 | 893,848.0 | +1.94% |
| Jul, 2024 | $67.73 | $62.81 | $4.92 | 711,052.0 | -2.58% |
| Jun, 2024 | $69.00 | $62.62 | $6.38 | 678,165.0 | -1.57% |
| May, 2024 | $66.47 | $60.47 | $6.00 | 760,880.0 | +6.81% |
| Apr, 2024 | $69.50 | $61.37 | $8.13 | 629,091.0 | -3.24% |
| Mar, 2024 | $63.89 | $59.60 | $4.29 | 497,764.0 | +6.16% |
| Feb, 2024 | $63.75 | $57.73 | $6.02 | 785,930.0 | -2.09% |
| Jan, 2024 | $70.24 | $61.01 | $9.23 | 1,084,483.0 | -9.84% |
Sabine Royalty Trust Stock (SBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $72.50 | $62.27 | $10.23 | 1,429,796.0 | +7.94% |
| Nov, 2023 | $64.03 | $55.81 | $8.22 | 1,420,998.0 | +8.87% |
| Oct, 2023 | $66.27 | $55.60 | $10.67 | 1,004,232.0 | -12.37% |
| Sep, 2023 | $68.63 | $63.22 | $5.41 | 806,718.0 | -0.44% |
| Aug, 2023 | $69.28 | $61.00 | $8.28 | 887,633.0 | -2.55% |
| Jul, 2023 | $69.14 | $62.37 | $6.77 | 872,307.0 | +3.00% |
| Jun, 2023 | $72.29 | $62.94 | $9.35 | 1,203,318.0 | -4.77% |
| May, 2023 | $76.35 | $68.12 | $8.23 | 1,404,894.0 | -7.84% |
| Apr, 2023 | $81.42 | $73.06 | $8.36 | 840,537.0 | +4.62% |
| Mar, 2023 | $78.43 | $63.40 | $15.03 | 1,731,680.0 | -3.39% |
| Feb, 2023 | $86.04 | $71.73 | $14.31 | 2,293,334.0 | -13.22% |
| Jan, 2023 | $91.10 | $76.40 | $14.70 | 1,960,038.0 | +0.23% |
0.31%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):