NYSE:SBR | Historical Stock Price | SABINE ROYALTY TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-01-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.60$27.60$100.26$364.18$1,322.76$4,804.511983-01-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$10.00$30.1773,000——
1994-12-29$10.00$30.17102,300——
1994-12-28$10.25$30.9254,300——
1994-12-27$9.75$29.4136,800——
1994-12-23$10.13$30.5427,100——
1994-12-22$10.25$30.9232,900——
1994-12-21$10.25$30.9250,300——
1994-12-20$10.88$32.818,000——
1994-12-19$10.88$32.8120,900——
1994-12-16$11.13$33.564,300——
1994-12-15$11.00$33.1829,000——
1994-12-14$11.00$33.1834,700——
1994-12-13$11.13$33.5612,100——
1994-12-12$11.25$33.9412,200——
1994-12-09$11.13$33.5623,600——
1994-12-08$11.13$33.3112,900——
1994-12-07$11.25$33.6811,400——
1994-12-06$11.38$34.0614,000——
1994-12-05$11.38$34.0613,600——
1994-12-02$11.63$34.807,200——
1994-12-01$11.75$35.1814,500——
1994-11-30$12.00$35.9338,100——
1994-11-29$12.13$36.309,600——
1994-11-28$12.38$37.055,500——
1994-11-25$12.00$35.934,100——
1994-11-23$12.00$35.9321,500——
1994-11-22$11.50$34.4312,800——
1994-11-21$11.75$35.188,300——
1994-11-18$11.75$35.1821,700——
1994-11-17$12.13$36.3019,200——
1994-11-16$12.38$37.0550,700——
1994-11-15$12.50$37.421,100——
1994-11-14$12.50$37.421,600——
1994-11-11$12.50$37.421,800——
1994-11-10$12.50$37.4212,100——
1994-11-09$12.50$37.4233,800——
1994-11-08$12.75$38.17500——
1994-11-07$12.75$37.879,600——
1994-11-04$12.63$37.508,100——
1994-11-03$12.88$38.245,200——
1994-11-02$12.88$38.2410,200——
1994-11-01$12.63$37.5012,700——
1994-10-31$12.75$37.873,100——
1994-10-28$12.88$38.247,200——
1994-10-27$13.13$38.992,000——
1994-10-26$13.00$38.629,600——
1994-10-25$13.00$38.626,800——
1994-10-24$13.13$38.992,400——
1994-10-21$13.13$38.997,900——
1994-10-20$13.25$39.365,900——
1994-10-19$13.00$38.6223,000——
1994-10-18$13.25$39.368,200——
1994-10-17$13.25$39.362,700——
1994-10-14$13.13$38.9915,000——
1994-10-13$13.25$39.368,300——
1994-10-12$13.38$39.732,800——
1994-10-11$13.38$39.733,500——
1994-10-10$13.38$39.437,500——
1994-10-07$13.38$39.438,900——
1994-10-06$13.25$39.065,100——
1994-10-05$13.50$39.802,700——
1994-10-04$13.50$39.8014,100——
1994-10-03$13.50$39.806,400——
1994-09-30$13.50$39.801,400——
1994-09-29$13.38$39.431,800——
1994-09-28$13.50$39.807,600——
1994-09-27$13.38$39.43800——
1994-09-26$13.50$39.803,400——
1994-09-23$13.38$39.433,500——
1994-09-22$13.25$39.061,400——
1994-09-21$13.25$39.0619,600——
1994-09-20$13.38$39.434,000——
1994-09-19$13.25$39.064,400——
1994-09-16$13.38$39.4310,300——
1994-09-15$13.50$39.804,100——
1994-09-14$13.38$39.4310,300——
1994-09-13$13.50$39.802,800——
1994-09-12$13.38$39.434,300——
1994-09-09$13.50$39.804,300——
1994-09-08$13.50$39.5014,600——
1994-09-07$13.38$39.142,400——
1994-09-06$13.50$39.5023,300——
1994-09-02$13.50$39.504,700——
1994-09-01$13.50$39.50600——
1994-08-31$13.38$39.145,000——
1994-08-30$13.38$39.149,600——
1994-08-29$13.38$39.142,100——
1994-08-26$13.38$39.1415,900——
1994-08-25$13.50$39.504,500——
1994-08-24$13.38$39.144,700——
1994-08-23$13.50$39.503,500——
1994-08-22$13.38$39.143,300——
1994-08-19$13.38$39.143,200——
1994-08-18$13.50$39.504,500——
1994-08-17$13.50$39.501,100——
1994-08-16$13.38$39.142,900——
1994-08-15$13.38$39.1410,300——
1994-08-12$13.50$39.501,300——
1994-08-11$13.38$39.143,600——
1994-08-10$13.50$39.5020,400——
1994-08-09$13.38$39.1435,200——
1994-08-08$13.50$39.2127,700——
1994-08-05$13.38$38.856,700——
1994-08-04$13.38$38.855,200——
1994-08-03$13.50$39.217,500——
1994-08-02$13.38$38.8543,600——
1994-08-01$13.50$39.213,000——
1994-07-29$13.50$39.212,200——
1994-07-28$13.38$38.852,300——
1994-07-27$13.38$38.851,200——
1994-07-26$13.50$39.2112,500——
1994-07-25$13.50$39.215,600——
1994-07-22$13.38$38.8534,700——
1994-07-21$13.50$39.2117,700——
1994-07-20$13.38$38.856,500——
1994-07-19$13.50$39.215,000——
1994-07-18$13.50$39.219,600——
1994-07-15$13.50$39.2124,400——
1994-07-14$13.50$39.213,700——
1994-07-13$13.50$39.219,200——
1994-07-12$13.63$39.582,900——
1994-07-11$13.63$39.5818,500——
1994-07-08$13.63$39.295,200——
1994-07-07$13.63$39.2913,800——
1994-07-06$13.63$39.2913,400——
1994-07-05$13.63$39.296,900——
1994-07-01$13.63$39.29100——
1994-06-30$13.50$38.9320,600——
1994-06-29$13.63$39.294,300——
1994-06-28$13.63$39.29900——
1994-06-27$13.63$39.291,800——
1994-06-24$13.50$38.937,000——
1994-06-23$13.38$38.5719,000——
1994-06-22$13.50$38.931,700——
1994-06-21$13.50$38.93100——
1994-06-20$13.50$38.939,200——
1994-06-17$13.75$39.653,200——
1994-06-16$13.63$39.2912,400——
1994-06-15$13.63$39.2919,800——
1994-06-14$13.75$39.653,300——
1994-06-13$13.63$39.294,300——
1994-06-10$13.75$39.652,800——
1994-06-09$13.75$39.3210,400——
1994-06-08$13.63$38.9618,900——
1994-06-07$13.50$38.604,300——
1994-06-06$13.50$38.607,600——
1994-06-03$13.50$38.6014,700——
1994-06-02$13.63$38.9622,000——
1994-06-01$13.63$38.962,700——
1994-05-31$13.50$38.607,300——
1994-05-27$13.50$38.604,500——
1994-05-26$13.63$38.963,200——
1994-05-25$13.50$38.604,200——
1994-05-24$13.63$38.966,900——
1994-05-23$13.50$38.609,300——
1994-05-20$13.63$38.963,600——
1994-05-19$13.63$38.964,900——
1994-05-18$13.75$39.323,100——
1994-05-17$13.75$39.321,900——
1994-05-16$13.63$38.963,400——
1994-05-13$13.50$38.605,800——
1994-05-12$13.50$38.602,800——
1994-05-11$13.38$38.255,200——
1994-05-10$13.38$38.258,400——
1994-05-09$13.25$37.6324,600——
1994-05-06$13.50$38.3437,400——
1994-05-05$13.75$39.056,000——
1994-05-04$13.75$39.059,600——
1994-05-03$13.75$39.0516,700——
1994-05-02$13.75$39.059,700——
1994-04-29$13.63$38.705,500——
1994-04-28$13.63$38.703,500——
1994-04-26$13.63$38.7010,500——
1994-04-25$13.50$38.346,900——
1994-04-22$13.50$38.3420,400——
1994-04-21$13.50$38.344,400——
1994-04-20$13.38$37.9927,100——
1994-04-19$13.63$38.706,200——
1994-04-18$13.50$38.342,600——
1994-04-15$13.63$38.7010,700——
1994-04-14$13.50$38.348,200——
1994-04-13$13.63$38.708,200——
1994-04-12$13.50$38.3413,900——
1994-04-11$13.50$38.348,500——
1994-04-08$13.63$38.3816,600——
1994-04-07$13.88$39.0924,800——
1994-04-06$13.63$38.3823,800——
1994-04-05$13.50$38.0312,600——
1994-04-04$13.38$37.6815,400——
1994-03-31$13.50$38.0355,000——
1994-03-30$13.75$38.738,000——
1994-03-29$13.88$39.092,500——
1994-03-28$13.88$39.099,300——
1994-03-25$13.88$39.092,500——
1994-03-24$13.88$39.092,200——
1994-03-23$14.00$39.4411,600——
1994-03-22$14.00$39.443,200——
1994-03-21$14.25$40.1412,700——
1994-03-18$14.00$39.442,000——
1994-03-17$14.00$39.4412,700——
1994-03-16$14.13$39.793,000——
1994-03-15$14.00$39.449,200——
1994-03-14$14.00$39.447,200——
1994-03-11$14.00$39.444,100——
1994-03-10$14.00$39.441,700——
1994-03-09$14.00$39.445,100——
1994-03-08$14.13$39.5219,700——
1994-03-07$14.13$39.527,800——
1994-03-04$14.00$39.177,900——
1994-03-03$14.00$39.1710,600——
1994-03-02$14.00$39.1716,800——
1994-03-01$14.25$39.877,300——
1994-02-28$14.13$39.521,900——
1994-02-25$14.13$39.525,700——
1994-02-24$14.13$39.527,600——
1994-02-23$14.13$39.5211,500——
1994-02-22$14.25$39.871,700——
1994-02-18$14.38$40.221,800——
1994-02-17$14.25$39.879,900——
1994-02-16$14.13$39.529,200——
1994-02-15$14.25$39.872,600——
1994-02-14$14.13$39.5211,200——
1994-02-11$14.38$40.225,600——
1994-02-10$14.38$40.2211,200——
1994-02-09$14.50$40.576,200——
1994-02-08$14.75$41.056,800——
1994-02-07$14.63$40.706,900——
1994-02-04$14.50$40.3512,800——
1994-02-03$14.38$40.007,500——
1994-02-02$14.13$39.3129,600——
1994-02-01$14.38$40.007,600——
1994-01-31$14.38$40.002,200——
1994-01-28$14.38$40.006,100——
1994-01-27$14.38$40.006,300——
1994-01-26$14.38$40.009,100——
1994-01-25$14.25$39.66178,300——
1994-01-24$14.50$40.3512,900——
1994-01-21$14.63$40.7017,000——
1994-01-20$14.50$40.353,000——
1994-01-19$14.63$40.707,500——
1994-01-18$14.50$40.351,600——
1994-01-17$14.50$40.358,100——
1994-01-14$14.25$39.668,000——
1994-01-13$14.25$39.664,700——
1994-01-12$14.13$39.317,200——
1994-01-11$14.38$40.002,200——
1994-01-10$14.50$40.0617,800——
1994-01-07$14.25$39.377,800——
1994-01-06$14.25$39.374,700——
1994-01-05$14.25$39.379,600——
1994-01-04$14.25$39.379,700——
1994-01-03$14.13$39.0316,100——