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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$13.44$86.279,100——
1999-12-30$13.38$85.869,500——
1999-12-29$13.31$85.464,600——
1999-12-28$13.25$85.0610,000——
1999-12-27$13.19$84.6621,000——
1999-12-23$13.25$85.0621,200——
1999-12-22$13.25$85.0626,500——
1999-12-21$13.31$85.4626,100——
1999-12-20$13.44$86.2716,700——
1999-12-17$13.50$86.6724,300——
1999-12-16$14.00$89.8815,700——
1999-12-15$14.38$92.2815,700——
1999-12-14$14.13$90.6820,700——
1999-12-13$14.38$92.286,600——
1999-12-10$14.50$92.4822,900——
1999-12-09$14.63$93.287,800——
1999-12-08$14.56$92.8813,000——
1999-12-07$14.56$92.8820,000——
1999-12-06$14.56$92.889,900——
1999-12-03$14.63$93.2818,500——
1999-12-02$14.56$92.887,700——
1999-12-01$14.69$93.687,600——
1999-11-30$14.50$92.4833,900——
1999-11-29$14.63$93.2815,100——
1999-11-26$14.50$92.485,000——
1999-11-24$14.38$91.695,500——
1999-11-23$14.63$93.2810,100——
1999-11-22$14.63$93.2822,500——
1999-11-19$14.31$91.297,900——
1999-11-18$14.44$92.088,000——
1999-11-17$14.44$92.088,400——
1999-11-16$14.44$92.088,200——
1999-11-15$14.44$92.0811,800——
1999-11-12$14.38$91.6915,300——
1999-11-11$14.25$90.896,600——
1999-11-10$14.38$91.698,500——
1999-11-09$14.50$91.6510,100——
1999-11-08$14.63$92.442,100——
1999-11-05$14.50$91.6512,500——
1999-11-04$14.56$92.057,400——
1999-11-03$14.56$92.0515,000——
1999-11-02$14.63$92.4410,100——
1999-11-01$14.69$92.8423,500——
1999-10-29$14.50$91.6522,800——
1999-10-28$14.63$92.447,800——
1999-10-27$14.88$94.023,700——
1999-10-26$14.81$93.6321,100——
1999-10-25$14.44$91.264,400——
1999-10-22$14.44$91.263,200——
1999-10-21$14.56$92.053,400——
1999-10-20$14.50$91.6514,600——
1999-10-19$14.56$92.055,700——
1999-10-18$14.69$92.841,700——
1999-10-15$14.88$94.0210,400——
1999-10-14$14.75$93.236,200——
1999-10-13$14.69$92.847,700——
1999-10-12$15.00$93.923,400——
1999-10-11$15.00$93.921,800——
1999-10-08$15.00$93.92600——
1999-10-07$15.06$94.315,400——
1999-10-06$15.00$93.9217,100——
1999-10-05$14.88$93.13900——
1999-10-04$15.00$93.925,800——
1999-10-01$14.88$93.134,800——
1999-09-30$14.56$91.1811,200——
1999-09-29$14.44$90.398,900——
1999-09-28$14.50$90.799,800——
1999-09-27$14.50$90.797,000——
1999-09-24$14.56$91.189,600——
1999-09-23$14.75$92.357,600——
1999-09-22$14.56$91.189,300——
1999-09-21$14.63$91.574,800——
1999-09-20$14.56$91.189,600——
1999-09-17$14.69$91.966,900——
1999-09-16$14.63$91.578,900——
1999-09-15$14.50$90.797,800——
1999-09-14$14.56$91.189,800——
1999-09-13$14.38$90.0019,700——
1999-09-10$14.50$89.9022,500——
1999-09-09$14.75$91.4512,200——
1999-09-08$14.75$91.455,300——
1999-09-07$14.88$92.2217,700——
1999-09-03$14.81$91.838,800——
1999-09-02$14.88$92.2216,700——
1999-09-01$14.63$90.676,500——
1999-08-31$14.69$91.068,400——
1999-08-30$14.63$90.6714,400——
1999-08-27$14.69$91.062,300——
1999-08-26$14.44$89.5110,100——
1999-08-25$14.56$90.282,700——
1999-08-24$14.69$91.065,200——
1999-08-23$14.75$91.453,700——
1999-08-20$14.69$91.0610,600——
1999-08-19$14.63$90.6711,200——
1999-08-18$14.63$90.675,400——
1999-08-17$14.75$91.457,900——
1999-08-16$14.81$91.8311,300——
1999-08-13$14.75$91.456,200——
1999-08-12$14.69$91.066,200——
1999-08-11$14.88$91.456,800——
1999-08-10$14.75$90.6846,200——
1999-08-09$14.81$91.0612,900——
1999-08-06$14.56$89.533,300——
1999-08-05$14.75$90.683,000——
1999-08-04$14.63$89.911,400——
1999-08-03$14.25$87.601,200——
1999-08-02$14.50$89.142,400——
1999-07-30$14.38$88.379,700——
1999-07-29$14.31$87.995,700——
1999-07-28$14.19$87.2212,100——
1999-07-27$14.06$86.456,100——
1999-07-26$14.44$88.766,900——
1999-07-23$14.38$88.377,000——
1999-07-22$14.50$89.149,000——
1999-07-21$14.50$89.1414,000——
1999-07-20$14.69$90.297,700——
1999-07-19$14.44$88.762,100——
1999-07-16$14.31$87.994,800——
1999-07-15$14.38$88.371,200——
1999-07-14$14.44$88.763,800——
1999-07-13$14.38$88.374,900——
1999-07-12$14.69$89.3814,200——
1999-07-09$14.69$89.385,900——
1999-07-08$14.56$88.6210,900——
1999-07-07$14.56$88.6220,600——
1999-07-06$14.69$89.3810,500——
1999-07-02$14.31$87.108,700——
1999-07-01$14.06$85.584,400——
1999-06-30$14.38$87.484,400——
1999-06-29$14.31$87.10800——
1999-06-28$14.31$87.103,800——
1999-06-25$14.19$86.3411,300——
1999-06-24$13.63$82.927,100——
1999-06-23$13.63$82.927,100——
1999-06-22$13.75$83.688,000——
1999-06-21$13.94$84.824,300——
1999-06-18$14.06$85.5811,600——
1999-06-17$14.13$85.964,100——
1999-06-16$14.13$85.96800——
1999-06-15$14.25$86.7212,900——
1999-06-14$14.50$88.245,500——
1999-06-11$14.56$88.626,000——
1999-06-10$14.69$88.891,800——
1999-06-09$14.50$87.7518,500——
1999-06-08$14.50$87.754,900——
1999-06-07$14.63$88.5115,200——
1999-06-04$14.63$88.513,100——
1999-06-03$14.81$89.649,600——
1999-06-02$14.81$89.64400——
1999-06-01$14.94$90.406,200——
1999-05-28$14.88$90.021,600——
1999-05-27$14.94$90.401,300——
1999-05-26$14.88$90.022,800——
1999-05-25$14.81$89.6422,200——
1999-05-24$14.81$89.6431,800——
1999-05-21$14.94$90.4017,000——
1999-05-20$14.38$86.999,000——
1999-05-19$14.50$87.754,300——
1999-05-18$14.44$87.373,600——
1999-05-17$14.44$87.376,700——
1999-05-14$14.50$87.7513,700——
1999-05-13$14.94$90.409,600——
1999-05-12$15.00$90.2011,700——
1999-05-11$15.06$90.587,100——
1999-05-10$15.19$91.3319,400——
1999-05-07$15.13$90.9522,000——
1999-05-06$15.25$91.7013,300——
1999-05-05$15.25$91.7019,900——
1999-05-04$15.19$91.3315,300——
1999-05-03$15.13$90.956,200——
1999-04-30$14.94$89.8310,000——
1999-04-29$14.81$89.0721,600——
1999-04-28$14.94$89.8319,700——
1999-04-27$14.81$89.0710,700——
1999-04-26$14.75$88.7010,900——
1999-04-23$14.75$88.7015,800——
1999-04-22$14.38$86.446,300——
1999-04-21$14.50$87.1913,500——
1999-04-20$14.44$86.8216,400——
1999-04-19$14.06$84.5611,600——
1999-04-16$13.88$83.4412,200——
1999-04-15$13.13$78.9324,800——
1999-04-14$13.31$80.0516,200——
1999-04-13$13.50$81.184,700——
1999-04-12$14.00$82.107,500——
1999-04-09$14.00$82.1012,800——
1999-04-08$14.06$82.4611,000——
1999-04-07$14.00$82.1020,200——
1999-04-06$14.06$82.4618,200——
1999-04-05$13.69$80.2617,100——
1999-04-01$13.44$78.8010,600——
1999-03-31$13.88$81.3647,500——
1999-03-30$14.06$82.467,000——
1999-03-29$13.75$80.6316,000——
1999-03-26$13.00$76.2313,800——
1999-03-25$13.38$78.4319,200——
1999-03-24$13.81$81.005,000——
1999-03-23$13.63$79.9020,800——
1999-03-22$14.00$82.1018,100——
1999-03-19$13.69$80.2619,200——
1999-03-18$13.19$77.339,700——
1999-03-17$13.06$76.603,300——
1999-03-16$13.31$78.0615,400——
1999-03-15$13.38$78.434,900——
1999-03-12$13.50$79.167,500——
1999-03-11$13.44$78.8017,600——
1999-03-10$13.38$76.377,700——
1999-03-09$13.31$76.019,900——
1999-03-08$13.38$76.3723,400——
1999-03-05$12.31$70.3039,800——
1999-03-04$12.94$73.8748,100——
1999-03-03$13.38$76.3710,300——
1999-03-02$13.38$76.377,600——
1999-03-01$13.44$76.727,700——
1999-02-26$13.31$76.0110,600——
1999-02-25$13.38$76.377,300——
1999-02-24$13.25$75.6513,500——
1999-02-23$13.25$75.6513,900——
1999-02-22$13.13$74.9413,000——
1999-02-19$13.00$74.232,700——
1999-02-18$13.00$74.233,900——
1999-02-17$13.25$75.659,000——
1999-02-16$13.25$75.653,300——
1999-02-12$13.00$74.238,800——
1999-02-11$13.13$74.944,600——
1999-02-10$13.25$75.019,600——
1999-02-09$13.31$75.375,900——
1999-02-08$13.19$74.6616,100——
1999-02-05$12.69$71.8358,700——
1999-02-04$13.06$73.9525,200——
1999-02-03$13.13$74.316,000——
1999-02-02$13.25$75.015,400——
1999-02-01$13.13$74.315,400——
1999-01-29$13.19$74.6618,900——
1999-01-28$13.06$73.9518,000——
1999-01-27$13.25$75.0116,900——
1999-01-26$13.06$73.9512,200——
1999-01-25$13.38$75.727,600——
1999-01-22$13.25$75.013,300——
1999-01-21$13.00$73.6011,500——
1999-01-20$12.81$72.5426,400——
1999-01-19$13.06$73.9510,300——
1999-01-15$13.50$76.434,300——
1999-01-14$13.25$75.0113,500——
1999-01-13$13.13$74.314,600——
1999-01-12$13.63$74.8019,700——
1999-01-11$13.63$74.8038,300——
1999-01-08$13.00$71.3718,900——
1999-01-07$12.63$69.3162,900——
1999-01-06$12.38$67.9435,900——
1999-01-05$12.44$68.2835,700——
1999-01-04$12.69$69.6611,100——