Sabine Royalty Trust Common Stock (SBR)

68.75Last Price

+0.45 (0.66%)Change

Sabine Royalty Trust is a publicly traded trust that primarily engages in the acquisition and management of oil and natural gas royalty interests

The trust’s revenue is generated through royalties from oil and gas production, allowing it to distribute earnings to its unitholders. By holding interests in various properties across the United States, Sabine Royalty Trust plays a significant role in the energy sector, focusing on maximizing returns for its investors while navigating the dynamics of the oil and gas market.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	68.50	69.00	67.91	68.75	72,613	68.75
2/04/2025	67.00	68.50	67.00	68.30	67,081	68.30
2/03/2025	65.73	67.55	65.27	66.87	61,592	66.87
1/31/2025	66.70	66.98	65.90	66.19	36,880	66.19
1/30/2025	66.08	67.19	66.00	66.50	39,175	66.50
1/29/2025	66.77	67.79	65.62	66.10	50,788	66.10
1/28/2025	66.49	67.12	66.06	66.90	39,808	66.90
1/27/2025	65.61	66.49	65.06	66.22	61,875	66.22
1/24/2025	65.67	66.00	65.25	65.61	22,618	65.61
1/23/2025	66.10	66.49	65.54	65.67	23,294	65.67
1/22/2025	65.97	66.49	65.43	65.62	32,127	65.62
1/21/2025	66.50	66.80	66.00	66.10	21,023	66.10
1/17/2025	66.21	67.00	66.05	66.65	29,528	66.65
1/16/2025	66.53	67.15	65.84	66.31	32,747	66.31
1/15/2025	66.05	67.00	65.09	66.70	35,174	66.70
1/14/2025	65.10	66.40	65.07	66.16	40,544	65.71
1/13/2025	64.77	65.35	64.59	65.27	57,299	64.83
1/10/2025	65.96	66.36	64.07	64.41	52,498	63.97
1/08/2025	65.83	66.41	65.53	65.80	17,259	65.35
1/07/2025	66.50	66.50	65.55	66.17	23,433	65.72
1/06/2025	66.00	66.48	65.63	65.90	24,827	65.45
1/03/2025	64.88	66.13	64.80	65.81	29,823	65.36
1/02/2025	65.23	65.90	64.84	65.16	36,039	64.72
12/31/2024	64.73	0.00	64.81	64.81	0	64.37
12/30/2024	64.35	65.18	63.84	64.73	32,753	64.29
12/27/2024	63.84	64.27	63.46	64.00	28,410	63.57
12/26/2024	63.95	64.22	63.16	63.59	26,536	63.16
12/24/2024	64.98	65.36	63.56	63.99	63,642	63.56
12/23/2024	61.95	65.82	61.19	65.82	243,666	65.37
12/20/2024	61.88	62.52	61.66	62.00	24,167	61.58
12/19/2024	62.31	62.47	61.54	61.85	53,708	61.43
12/18/2024	62.71	63.12	61.57	61.95	42,735	61.53
12/17/2024	62.70	63.17	61.50	62.91	42,067	62.48
12/16/2024	63.35	63.75	62.87	63.01	40,615	62.58
12/13/2024	63.26	64.16	63.02	63.48	33,240	62.74
12/12/2024	66.40	66.40	62.51	63.26	86,871	62.52
12/11/2024	66.14	66.96	65.89	66.67	40,495	65.89
12/10/2024	65.49	66.38	64.77	66.12	47,072	65.35
12/09/2024	65.47	66.66	65.38	65.49	65,710	64.73
12/06/2024	64.75	66.15	64.39	65.78	61,565	65.01
12/05/2024	65.03	65.91	64.50	64.75	61,549	64.00
12/04/2024	64.50	65.19	64.04	65.16	43,901	64.40
12/03/2024	64.54	64.94	64.50	64.52	27,766	63.77
12/02/2024	64.89	65.15	63.73	64.43	41,440	63.68
11/29/2024	64.93	65.39	64.50	65.00	23,237	64.24
11/27/2024	63.23	65.00	63.23	64.26	46,176	63.51
11/26/2024	62.80	63.46	62.80	63.13	16,853	62.40
11/25/2024	63.09	63.49	62.48	63.10	37,213	62.37
11/22/2024	62.60	63.49	62.59	63.07	25,725	62.34
11/21/2024	62.16	62.98	61.60	62.68	41,166	61.95
11/20/2024	62.04	62.51	61.61	61.83	35,472	61.11
11/19/2024	62.21	62.70	61.76	61.89	20,289	61.17
11/18/2024	61.92	62.50	61.92	62.12	28,554	61.40
11/15/2024	61.99	62.19	61.36	61.92	21,227	61.20
11/14/2024	62.59	62.92	61.72	62.17	36,769	60.94
11/13/2024	62.07	62.95	61.95	62.59	28,115	61.35
11/12/2024	63.15	63.50	62.45	62.45	31,702	61.21
11/11/2024	63.22	63.69	62.75	63.16	41,418	61.91
11/08/2024	62.54	63.29	61.97	63.20	28,525	61.95
11/07/2024	62.46	62.46	61.60	62.31	35,474	61.08
11/06/2024	61.25	62.44	60.66	62.22	43,680	60.99