NYSE - Delayed Quote USD

Sabine Royalty Trust (SBR)

62.47 -0.26 (-0.41%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 62.60 63.01 62.14 62.47 62.47 19,800
Apr 24, 2024 63.01 63.46 62.68 62.73 62.73 16,700
Apr 23, 2024 62.89 64.00 62.76 63.04 63.04 14,100
Apr 22, 2024 63.47 64.00 62.80 62.89 62.89 18,900
Apr 19, 2024 62.01 64.19 62.00 63.82 63.82 35,400
Apr 18, 2024 63.84 64.49 62.26 62.35 62.35 32,700
Apr 17, 2024 64.36 65.55 64.00 64.15 64.15 31,600
Apr 16, 2024 63.16 64.43 63.04 64.08 64.08 34,200
Apr 15, 2024 67.20 67.20 63.48 63.71 63.71 50,100
Apr 12, 2024 0.54 Dividend
Apr 12, 2024 67.60 68.36 66.75 66.87 66.87 19,700
Apr 11, 2024 68.40 68.40 67.46 67.72 67.18 25,900
Apr 10, 2024 67.92 68.82 67.83 68.03 67.49 27,000
Apr 9, 2024 68.64 68.64 67.55 68.50 67.96 21,400
Apr 8, 2024 68.76 69.50 67.75 68.21 67.67 55,400
Apr 5, 2024 66.75 68.21 66.64 68.09 67.55 36,500
Apr 4, 2024 66.22 66.95 65.85 66.72 66.19 21,700
Apr 3, 2024 65.55 66.66 65.39 66.24 65.72 20,900
Apr 2, 2024 64.80 65.98 64.30 65.81 65.29 36,600
Apr 1, 2024 63.85 64.75 63.33 64.60 64.09 25,800
Mar 28, 2024 63.59 63.89 63.05 63.59 63.09 26,800
Mar 27, 2024 62.50 63.29 62.50 63.29 62.79 17,200
Mar 26, 2024 62.76 62.98 62.32 62.41 61.92 13,000
Mar 25, 2024 62.22 63.47 62.20 62.78 62.28 26,400
Mar 22, 2024 62.24 62.47 61.91 62.32 61.83 16,700
Mar 21, 2024 62.13 62.69 62.00 62.24 61.75 19,400
Mar 20, 2024 62.88 62.88 62.30 62.50 62.01 14,500
Mar 19, 2024 61.51 62.89 61.51 62.65 62.15 21,600
Mar 18, 2024 61.60 61.78 61.22 61.73 61.24 17,400
Mar 15, 2024 62.18 62.20 60.73 61.63 61.14 28,900
Mar 14, 2024 0.41 Dividend
Mar 14, 2024 61.95 61.95 61.00 61.62 61.13 35,800
Mar 13, 2024 62.97 62.97 62.05 62.23 61.33 29,700
Mar 12, 2024 61.06 62.84 61.06 62.61 61.70 27,100
Mar 11, 2024 61.06 61.76 60.85 61.39 60.50 27,500
Mar 8, 2024 60.37 61.21 60.37 61.06 60.18 15,400
Mar 7, 2024 59.90 60.61 59.90 60.30 59.43 32,800
Mar 6, 2024 60.04 60.32 59.84 60.16 59.29 36,900
Mar 5, 2024 59.81 60.83 59.78 60.04 59.17 26,700
Mar 4, 2024 60.65 61.08 59.90 60.16 59.29 32,000
Mar 1, 2024 59.77 60.92 59.60 60.66 59.78 33,200
Feb 29, 2024 60.90 60.90 59.55 59.90 59.03 31,900
Feb 28, 2024 60.76 60.85 59.36 59.69 58.83 32,700
Feb 27, 2024 59.71 60.67 59.69 60.31 59.44 20,000
Feb 26, 2024 59.85 60.72 59.50 59.73 58.87 23,300
Feb 23, 2024 60.74 61.10 59.82 60.03 59.16 34,000
Feb 22, 2024 61.70 62.45 61.01 61.28 60.39 30,100
Feb 21, 2024 60.42 62.36 60.42 62.21 61.31 21,800
Feb 20, 2024 62.73 63.17 59.98 59.98 59.11 51,800
Feb 16, 2024 63.07 63.30 62.64 62.93 62.02 33,500
Feb 15, 2024 62.41 63.32 62.20 62.70 61.79 48,400
Feb 14, 2024 0.42 Dividend
Feb 14, 2024 62.94 62.94 62.11 62.42 61.52 41,100
Feb 13, 2024 63.13 63.30 62.62 62.78 61.46 58,600
Feb 12, 2024 62.40 63.75 62.40 63.13 61.80 30,600
Feb 9, 2024 62.62 62.84 61.81 62.43 61.12 54,500
Feb 8, 2024 61.03 62.21 60.66 62.10 60.79 27,900
Feb 7, 2024 61.01 61.54 60.53 61.40 60.11 22,900
Feb 6, 2024 58.25 60.99 58.25 60.50 59.23 30,700
Feb 5, 2024 58.99 59.24 57.73 58.53 57.30 79,000
Feb 2, 2024 59.99 59.99 58.66 59.00 57.76 57,200
Feb 1, 2024 61.02 61.73 59.71 59.73 58.47 56,500
Jan 31, 2024 62.31 62.96 61.01 61.18 59.89 37,600
Jan 30, 2024 63.89 63.94 62.45 62.69 61.37 40,000
Jan 29, 2024 64.74 64.94 63.22 63.74 62.40 41,000
Jan 26, 2024 64.50 65.23 64.03 64.74 63.38 16,000
Jan 25, 2024 64.09 64.33 63.92 64.27 62.92 12,300
Jan 24, 2024 64.21 64.73 63.84 64.06 62.71 20,700
Jan 23, 2024 62.76 64.34 62.76 63.70 62.36 29,700
Jan 22, 2024 61.86 62.95 61.31 62.75 61.43 35,400
Jan 19, 2024 63.00 63.05 62.00 62.20 60.89 37,300
Jan 18, 2024 63.50 64.40 62.58 63.05 61.72 25,500
Jan 17, 2024 63.31 64.20 62.59 63.67 62.33 27,500
Jan 16, 2024 65.34 65.34 63.36 63.61 62.27 46,400
Jan 12, 2024 0.44 Dividend
Jan 12, 2024 65.95 66.11 64.80 65.34 63.96 29,300
Jan 11, 2024 66.49 66.49 64.80 65.03 63.23 39,000
Jan 10, 2024 65.59 66.69 64.60 65.84 64.02 47,000
Jan 9, 2024 65.32 66.40 64.25 66.10 64.27 58,100
Jan 8, 2024 65.30 66.14 64.02 65.32 63.52 75,700
Jan 5, 2024 69.00 69.00 62.39 65.48 63.67 207,200
Jan 4, 2024 69.78 69.78 68.70 69.05 67.14 84,600
Jan 3, 2024 68.31 69.75 67.85 69.36 67.44 50,700
Jan 2, 2024 67.75 70.24 67.69 68.00 66.12 123,600
Dec 29, 2023 68.26 68.75 67.28 67.86 65.99 56,600
Dec 28, 2023 67.04 68.32 67.04 67.28 65.42 33,600
Dec 27, 2023 68.50 69.07 67.07 67.73 65.86 47,000
Dec 26, 2023 68.00 68.36 67.57 67.92 66.04 30,900
Dec 22, 2023 67.17 68.20 67.17 67.53 65.66 24,600
Dec 21, 2023 66.42 67.85 66.42 66.98 65.13 20,300
Dec 20, 2023 67.34 67.94 66.03 66.37 64.54 74,800
Dec 19, 2023 66.73 68.11 66.65 67.71 65.84 87,400
Dec 18, 2023 65.19 67.14 65.19 66.67 64.83 69,300
Dec 15, 2023 65.76 65.87 64.68 65.02 63.22 38,700
Dec 14, 2023 1.14 Dividend
Dec 14, 2023 66.15 66.90 65.40 65.69 63.88 102,700
Dec 13, 2023 68.48 69.36 66.60 66.60 63.65 169,600
Dec 12, 2023 69.52 69.52 67.61 68.48 65.45 70,100
Dec 11, 2023 70.26 70.75 68.26 70.22 67.11 69,600
Dec 8, 2023 71.01 72.50 69.73 70.77 67.63 50,100
Dec 7, 2023 70.10 72.00 69.44 71.05 67.90 79,100
Dec 6, 2023 70.38 70.72 69.10 70.01 66.91 120,900
Dec 5, 2023 66.26 70.14 65.75 69.90 66.80 155,100
Dec 4, 2023 62.97 65.55 62.41 65.44 62.54 72,000
Dec 1, 2023 62.27 64.24 62.27 63.40 60.59 39,700
Nov 30, 2023 62.54 64.03 62.28 62.87 60.08 40,100
Nov 29, 2023 62.64 62.74 61.67 62.11 59.36 33,100
Nov 28, 2023 61.34 62.58 60.78 61.09 58.38 34,800
Nov 27, 2023 62.30 63.31 61.53 61.58 58.85 30,700
Nov 24, 2023 62.10 63.55 61.89 62.49 59.72 37,900
Nov 22, 2023 61.34 63.66 61.31 62.45 59.68 73,600
Nov 21, 2023 60.73 62.50 60.73 62.00 59.25 29,800
Nov 20, 2023 61.57 62.47 60.58 61.23 58.52 39,700
Nov 17, 2023 60.41 62.72 60.41 61.55 58.82 41,100
Nov 16, 2023 61.02 61.14 60.20 60.31 57.64 48,900
Nov 15, 2023 61.04 62.49 61.00 61.16 58.45 50,400
Nov 14, 2023 0.72 Dividend
Nov 14, 2023 61.32 62.66 61.00 61.64 58.91 88,500
Nov 13, 2023 60.70 62.88 60.16 62.05 58.61 90,100
Nov 10, 2023 60.00 60.67 58.78 60.09 56.76 49,300
Nov 9, 2023 57.52 59.99 57.52 59.27 55.99 47,100
Nov 8, 2023 58.90 59.06 57.00 57.46 54.28 77,900
Nov 7, 2023 58.58 59.70 57.50 58.90 55.64 78,100
Nov 6, 2023 60.41 60.83 58.20 59.47 56.17 145,600
Nov 3, 2023 57.95 61.31 57.66 60.60 57.24 227,800
Nov 2, 2023 57.99 57.99 55.81 57.49 54.30 117,300
Nov 1, 2023 58.04 58.82 57.35 58.41 55.17 40,600
Oct 31, 2023 56.01 57.78 55.83 57.75 54.55 50,800
Oct 30, 2023 58.05 58.05 55.60 56.05 52.94 86,200
Oct 27, 2023 57.86 58.60 57.18 58.32 55.09 40,800
Oct 26, 2023 58.85 58.90 57.41 58.19 54.97 40,300
Oct 25, 2023 59.49 59.78 57.84 58.51 55.27 60,800
Oct 24, 2023 60.10 60.73 59.56 59.83 56.51 28,900
Oct 23, 2023 60.71 60.95 59.54 59.79 56.48 70,700
Oct 20, 2023 61.61 61.72 60.91 61.25 57.86 22,700
Oct 19, 2023 60.50 63.00 60.50 61.88 58.45 53,400
Oct 18, 2023 61.70 62.00 61.15 61.36 57.96 25,000
Oct 17, 2023 61.84 62.97 60.26 61.67 58.25 102,800
Oct 16, 2023 63.94 63.95 62.05 62.47 59.01 60,500
Oct 13, 2023 0.28 Dividend
Oct 13, 2023 63.75 64.54 63.31 63.44 59.92 28,400
Oct 12, 2023 64.75 64.79 63.19 63.42 59.64 31,900
Oct 11, 2023 65.49 65.66 64.51 64.62 60.77 21,700
Oct 10, 2023 64.76 66.27 64.76 65.67 61.76 34,400
Oct 9, 2023 64.69 65.99 64.50 65.27 61.38 51,500
Oct 6, 2023 62.48 64.68 62.40 63.79 59.99 34,400
Oct 5, 2023 62.00 62.85 62.00 62.63 58.90 17,500
Oct 4, 2023 63.78 63.81 61.77 62.09 58.39 72,100
Oct 3, 2023 63.53 64.39 63.20 64.30 60.47 27,600
Oct 2, 2023 65.90 65.90 63.27 63.92 60.11 41,700
Sep 29, 2023 67.15 67.15 65.76 65.90 61.97 26,400
Sep 28, 2023 68.14 68.14 66.34 66.84 62.86 42,100
Sep 27, 2023 66.29 68.63 65.91 67.74 63.70 66,000
Sep 26, 2023 65.41 66.85 64.85 65.91 61.98 30,300
Sep 25, 2023 64.01 66.42 64.01 66.38 62.43 45,300
Sep 22, 2023 64.79 64.79 63.50 64.18 60.36 35,900
Sep 21, 2023 64.11 64.61 63.80 64.29 60.46 30,000
Sep 20, 2023 63.96 64.96 63.92 64.28 60.45 25,300
Sep 19, 2023 65.00 65.22 63.76 64.48 60.64 47,100
Sep 18, 2023 64.47 65.68 64.43 64.82 60.96 32,700
Sep 15, 2023 65.31 65.34 64.37 64.37 60.54 25,300
Sep 14, 2023 0.36 Dividend
Sep 14, 2023 63.80 65.63 63.80 64.93 61.06 63,700
Sep 13, 2023 64.65 64.65 63.56 64.15 59.99 38,000
Sep 12, 2023 63.55 64.65 63.55 64.44 60.26 22,400
Sep 11, 2023 65.80 65.80 63.40 63.51 59.39 40,800
Sep 8, 2023 63.50 65.58 63.50 65.43 61.18 36,100
Sep 7, 2023 64.15 64.88 63.22 63.53 59.41 43,600
Sep 6, 2023 65.52 65.82 63.81 64.15 59.99 35,500
Sep 5, 2023 67.06 67.39 64.94 64.99 60.77 81,500
Sep 1, 2023 66.79 67.45 66.21 66.34 62.03 38,500
Aug 31, 2023 67.24 67.60 66.00 66.19 61.89 23,200
Aug 30, 2023 66.55 67.10 66.32 66.53 62.21 30,600
Aug 29, 2023 64.45 66.59 64.24 66.55 62.23 56,800
Aug 28, 2023 63.23 64.59 63.10 64.41 60.23 58,500
Aug 25, 2023 61.61 63.58 61.00 63.01 58.92 53,400
Aug 24, 2023 62.45 62.75 61.29 61.57 57.57 65,700
Aug 23, 2023 64.00 64.05 62.71 62.90 58.82 42,600
Aug 22, 2023 65.25 65.73 64.17 64.17 60.00 32,200
Aug 21, 2023 66.30 67.00 65.22 65.22 60.99 29,200
Aug 18, 2023 66.35 67.60 66.11 66.55 62.23 31,400
Aug 17, 2023 66.14 66.92 65.80 66.59 62.27 19,400
Aug 16, 2023 66.16 67.25 65.89 66.09 61.80 29,200
Aug 15, 2023 67.68 68.01 66.34 66.82 62.48 34,600
Aug 14, 2023 0.30 Dividend
Aug 14, 2023 68.65 68.91 67.09 68.21 63.78 35,200
Aug 11, 2023 68.00 69.28 68.00 68.53 63.80 30,500
Aug 10, 2023 68.50 69.19 67.80 68.18 63.48 29,000
Aug 9, 2023 67.45 68.83 67.45 68.13 63.43 34,200
Aug 8, 2023 66.20 67.61 66.20 67.00 62.38 25,100
Aug 7, 2023 68.38 68.38 66.06 66.94 62.32 72,200
Aug 4, 2023 68.40 68.90 67.85 68.20 63.50 49,900
Aug 3, 2023 66.54 68.59 66.53 68.38 63.66 38,500
Aug 2, 2023 67.30 67.62 66.18 66.23 61.66 35,600
Aug 1, 2023 67.74 67.90 66.79 67.84 63.16 31,000
Jul 31, 2023 66.75 67.95 66.38 67.92 63.23 37,900
Jul 28, 2023 66.05 67.05 66.05 66.26 61.69 21,700
Jul 27, 2023 66.00 67.24 65.20 66.04 61.48 39,700
Jul 26, 2023 66.10 66.42 65.29 65.47 60.95 24,300
Jul 25, 2023 65.78 66.80 65.78 66.19 61.62 31,700
Jul 24, 2023 65.00 66.78 64.99 66.60 62.01 53,800
Jul 21, 2023 64.78 65.58 64.16 64.94 60.46 37,100
Jul 20, 2023 64.10 64.68 64.00 64.11 59.69 33,400
Jul 19, 2023 64.00 65.21 63.80 64.08 59.66 50,700
Jul 18, 2023 64.00 66.13 63.76 64.01 59.59 63,100
Jul 17, 2023 64.07 64.71 63.76 64.09 59.67 66,200
Jul 14, 2023 0.32 Dividend
Jul 14, 2023 67.52 67.52 64.76 64.86 60.39 47,300
Jul 13, 2023 68.16 68.52 67.15 67.82 62.84 43,900
Jul 12, 2023 69.14 69.14 67.52 67.77 62.80 47,900
Jul 11, 2023 66.49 68.46 66.43 68.43 63.41 51,900
Jul 10, 2023 64.74 66.23 64.74 66.00 61.16 39,600
Jul 7, 2023 63.50 65.65 63.50 64.97 60.20 48,500
Jul 6, 2023 64.46 65.03 62.37 63.50 58.84 64,100
Jul 5, 2023 65.88 65.88 64.45 64.90 60.14 42,700
Jul 3, 2023 65.24 66.25 65.24 65.38 60.58 27,000
Jun 30, 2023 66.59 66.64 65.62 65.94 61.10 51,400
Jun 29, 2023 65.25 66.83 65.25 66.54 61.66 38,400
Jun 28, 2023 63.13 65.19 63.02 65.19 60.41 79,500
Jun 27, 2023 63.47 64.87 62.94 63.14 58.51 68,500
Jun 26, 2023 63.61 64.94 63.58 63.85 59.16 56,100
Jun 23, 2023 65.42 65.88 63.70 63.92 59.23 84,100
Jun 22, 2023 66.55 66.77 65.29 65.53 60.72 53,800
Jun 21, 2023 66.25 67.97 66.07 67.15 62.22 27,600
Jun 20, 2023 68.80 68.80 66.30 66.79 61.89 51,700
Jun 16, 2023 68.25 69.62 68.03 68.92 63.86 47,900
Jun 15, 2023 66.78 68.60 66.78 68.26 63.25 55,500
Jun 14, 2023 0.33 Dividend
Jun 14, 2023 67.26 67.91 66.69 67.00 62.08 63,400
Jun 13, 2023 68.67 69.40 67.40 67.41 62.16 46,300
Jun 12, 2023 67.98 68.99 67.09 67.92 62.63 81,600
Jun 9, 2023 67.97 69.22 67.65 67.74 62.47 61,500
Jun 8, 2023 69.35 69.37 67.73 67.85 62.57 52,900
Jun 7, 2023 67.55 69.60 67.55 68.99 63.62 52,800
Jun 6, 2023 69.05 69.97 67.50 67.54 62.28 64,000
Jun 5, 2023 72.29 72.29 68.43 68.93 63.56 85,900
Jun 2, 2023 70.39 71.74 70.05 71.00 65.47 34,800
Jun 1, 2023 69.89 70.87 69.45 69.53 64.12 55,400
May 31, 2023 72.53 73.16 69.00 69.24 63.85 303,700
May 30, 2023 72.14 73.76 71.31 73.68 67.94 72,400
May 26, 2023 69.71 73.07 69.50 72.57 66.92 75,500
May 25, 2023 70.75 71.11 68.12 69.99 64.54 99,600
May 24, 2023 72.25 72.64 70.50 70.83 65.32 44,600
May 23, 2023 74.16 75.60 72.01 72.42 66.78 72,200
May 22, 2023 72.79 74.52 72.70 73.67 67.93 57,800
May 19, 2023 71.73 73.05 71.35 72.82 67.15 45,900
May 18, 2023 69.74 71.38 69.27 71.33 65.78 39,400
May 17, 2023 69.88 71.20 69.36 69.76 64.33 37,800
May 16, 2023 70.68 71.75 69.23 69.41 64.01 50,100
May 15, 2023 71.80 72.38 70.51 71.31 65.76 64,100
May 12, 2023 0.50 Dividend
May 12, 2023 70.45 72.40 70.45 71.21 65.67 39,500
May 11, 2023 70.96 71.66 70.63 70.99 65.00 34,900
May 10, 2023 71.99 72.00 70.20 71.27 65.26 37,300
May 9, 2023 71.76 73.35 71.10 71.38 65.36 26,000
May 8, 2023 71.54 72.50 70.83 70.83 64.86 45,500
May 5, 2023 70.37 72.49 70.37 70.70 64.74 68,800
May 4, 2023 70.55 71.29 68.21 69.32 63.47 66,500
May 3, 2023 72.00 72.09 70.50 70.71 64.75 47,000
May 2, 2023 74.50 74.50 71.31 72.52 66.40 47,700
May 1, 2023 75.67 76.35 74.31 75.05 68.72 41,000
Apr 28, 2023 73.97 76.32 73.97 75.13 68.79 37,100
Apr 27, 2023 75.10 75.94 73.52 73.72 67.50 29,300
Apr 26, 2023 77.41 77.41 74.81 75.03 68.70 40,700

Related Tickers

CRT Cross Timbers Royalty Trust
14.44
-0.28%
 
SJT San Juan Basin Royalty Trust
4.2100
-0.47%
 
MTR Mesa Royalty Trust
9.43
-4.55%
 
NRT North European Oil Royalty Trust
7.33
+7.79%
 
PVL Permianville Royalty Trust
1.6600
0.00%
 
PRT PermRock Royalty Trust
4.0500
-0.98%
 
KRP Kimbell Royalty Partners, LP
16.04
+0.56%
 
MVO MV Oil Trust
9.89
-0.10%
 
DMLP Dorchester Minerals, L.P.
34.62
-1.11%
 
VOC VOC Energy Trust
6.10
-1.13%