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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$35.97$386.409,100——
2004-12-30$35.50$381.3548,400——
2004-12-29$34.61$371.7933,500——
2004-12-28$34.19$367.2826,900——
2004-12-27$34.74$373.1931,800——
2004-12-23$35.42$380.4919,500——
2004-12-22$35.62$382.6430,400——
2004-12-21$36.10$387.799,100——
2004-12-20$36.12$388.0112,700——
2004-12-17$36.14$388.2222,500——
2004-12-16$36.05$387.2625,100——
2004-12-15$36.34$390.3714,300——
2004-12-14$35.78$384.3623,200——
2004-12-13$35.52$381.5623,300——
2004-12-10$35.50$378.8531,300——
2004-12-09$35.41$377.8910,700——
2004-12-08$35.21$375.7532,100——
2004-12-07$34.87$372.1225,100——
2004-12-06$35.08$374.3639,100——
2004-12-03$35.00$373.5158,600——
2004-12-02$33.95$362.31133,000——
2004-12-01$36.81$392.8318,500——
2004-11-30$37.88$404.2417,400——
2004-11-29$37.53$400.5112,100——
2004-11-26$37.43$399.4414,200——
2004-11-24$36.98$394.6423,100——
2004-11-23$36.40$388.45124,700——
2004-11-22$37.64$401.6829,500——
2004-11-19$37.07$395.6020,400——
2004-11-18$36.25$386.859,900——
2004-11-17$36.38$388.2416,900——
2004-11-16$36.33$387.7039,100——
2004-11-15$36.81$392.8322,200——
2004-11-12$37.30$398.0613,200——
2004-11-11$37.11$396.033,300——
2004-11-10$37.01$394.9627,500——
2004-11-09$37.03$392.9920,600——
2004-11-08$37.11$393.8426,400——
2004-11-05$37.99$403.1716,700——
2004-11-04$37.55$398.5013,300——
2004-11-03$37.35$396.3827,300——
2004-11-02$36.04$382.4831,300——
2004-11-01$36.87$391.2930,700——
2004-10-29$36.88$391.3951,400——
2004-10-28$37.25$395.32163,700——
2004-10-27$38.88$412.6222,000——
2004-10-26$39.83$422.7017,400——
2004-10-25$40.00$424.5113,700——
2004-10-22$40.43$429.079,500——
2004-10-21$40.28$427.4815,900——
2004-10-20$39.99$424.4017,000——
2004-10-19$38.99$413.7935,800——
2004-10-18$40.09$425.4614,400——
2004-10-15$40.46$429.399,200——
2004-10-14$39.50$419.2026,700——
2004-10-13$37.81$401.2692,000——
2004-10-12$40.79$430.1031,300——
2004-10-11$42.12$444.1210,600——
2004-10-08$42.30$446.0212,300——
2004-10-07$42.00$442.8628,800——
2004-10-06$42.28$445.8122,200——
2004-10-05$41.70$439.6921,800——
2004-10-04$40.55$427.5713,000——
2004-10-01$40.17$423.569,900——
2004-09-30$40.10$422.8220,200——
2004-09-29$39.82$419.8725,700——
2004-09-28$39.51$416.6014,200——
2004-09-27$39.00$411.229,800——
2004-09-24$38.92$410.3812,900——
2004-09-23$38.64$407.4320,000——
2004-09-22$38.00$400.6823,200——
2004-09-21$37.81$398.6810,200——
2004-09-20$37.29$393.1911,300——
2004-09-17$37.30$393.3023,200——
2004-09-16$37.32$393.5119,500——
2004-09-15$37.60$396.4623,300——
2004-09-14$36.81$388.139,600——
2004-09-13$36.60$385.9217,000——
2004-09-10$36.75$384.3916,200——
2004-09-09$36.50$381.7714,000——
2004-09-08$36.02$376.7518,800——
2004-09-07$36.03$376.8612,400——
2004-09-03$35.62$372.5718,100——
2004-09-02$34.98$365.8817,000——
2004-09-01$34.30$358.7620,700——
2004-08-31$33.85$354.0622,900——
2004-08-30$33.84$353.9524,800——
2004-08-27$33.99$355.5232,300——
2004-08-26$34.89$364.9331,200——
2004-08-25$34.18$357.51128,000——
2004-08-24$36.58$382.6111,100——
2004-08-23$36.42$380.9415,400——
2004-08-20$37.00$387.006,300——
2004-08-19$37.08$387.846,300——
2004-08-18$36.87$385.646,600——
2004-08-17$37.10$388.0512,700——
2004-08-16$37.25$389.6220,900——
2004-08-13$37.25$389.6212,700——
2004-08-12$37.30$390.146,200——
2004-08-11$37.39$388.6212,300——
2004-08-10$37.48$389.5515,500——
2004-08-09$36.74$381.8613,600——
2004-08-06$36.50$379.3613,800——
2004-08-05$36.85$383.0042,800——
2004-08-04$38.35$398.5911,200——
2004-08-03$38.47$399.8425,000——
2004-08-02$38.66$401.8217,000——
2004-07-30$38.96$404.9318,200——
2004-07-29$38.70$402.2316,800——
2004-07-28$37.92$394.1215,000——
2004-07-27$37.46$389.3414,000——
2004-07-26$37.15$386.1228,800——
2004-07-23$36.28$377.084,100——
2004-07-22$36.26$376.879,200——
2004-07-21$36.32$377.495,500——
2004-07-20$36.09$375.105,000——
2004-07-19$36.03$374.4812,500——
2004-07-16$35.71$371.1515,100——
2004-07-15$35.79$371.997,400——
2004-07-14$35.80$372.096,500——
2004-07-13$35.50$368.9720,100——
2004-07-12$35.64$368.0816,800——
2004-07-09$35.54$367.0413,000——
2004-07-08$35.15$363.0221,800——
2004-07-07$34.73$358.6810,400——
2004-07-06$34.04$351.5521,900——
2004-07-02$34.01$351.2411,100——
2004-07-01$34.02$351.3515,000——
2004-06-30$34.14$352.5911,100——
2004-06-29$33.95$350.629,800——
2004-06-28$34.10$352.179,200——
2004-06-25$34.78$359.208,900——
2004-06-24$34.84$359.828,300——
2004-06-23$34.74$358.7811,300——
2004-06-22$34.97$361.1611,400——
2004-06-21$34.92$360.644,500——
2004-06-18$34.99$361.368,900——
2004-06-17$34.48$356.106,500——
2004-06-16$34.10$352.1710,600——
2004-06-15$33.75$348.5615,000——
2004-06-14$34.22$353.4110,800——
2004-06-10$34.80$357.1828,700——
2004-06-09$34.44$353.4913,800——
2004-06-08$33.93$348.259,400——
2004-06-07$33.90$347.946,200——
2004-06-04$33.75$346.417,800——
2004-06-03$34.10$350.008,700——
2004-06-02$34.50$354.109,600——
2004-06-01$34.35$352.5616,900——
2004-05-28$33.42$343.0213,500——
2004-05-27$33.71$345.9915,400——
2004-05-26$34.46$353.6912,100——
2004-05-25$34.14$350.4120,900——
2004-05-24$34.16$350.617,100——
2004-05-21$33.78$346.719,300——
2004-05-20$33.68$345.6912,800——
2004-05-19$33.62$345.0712,500——
2004-05-18$33.29$341.688,000——
2004-05-17$32.95$338.1931,000——
2004-05-14$34.00$348.9720,200——
2004-05-13$33.50$343.8433,800——
2004-05-12$32.22$328.1919,700——
2004-05-11$31.91$325.0312,900——
2004-05-10$31.20$317.8024,800——
2004-05-07$32.28$328.8015,900——
2004-05-06$32.56$331.6524,300——
2004-05-05$32.15$327.4729,100——
2004-05-04$31.95$325.4423,100——
2004-05-03$30.85$314.2339,800——
2004-04-30$31.16$317.3950,900——
2004-04-29$32.20$327.9824,400——
2004-04-28$33.32$339.3910,800——
2004-04-27$33.20$338.1721,500——
2004-04-26$32.55$331.5518,100——
2004-04-23$32.08$326.7618,700——
2004-04-22$32.26$328.5917,400——
2004-04-21$32.20$327.988,600——
2004-04-20$32.09$326.8635,300——
2004-04-19$32.33$329.3117,400——
2004-04-16$32.25$328.4939,500——
2004-04-15$32.14$327.3729,600——
2004-04-14$32.60$332.0625,200——
2004-04-13$34.09$347.2334,900——
2004-04-12$36.25$366.5542,700——
2004-04-08$34.89$352.7913,000——
2004-04-07$33.81$341.8725,400——
2004-04-06$33.85$342.2825,400——
2004-04-05$33.15$335.2048,200——
2004-04-02$32.29$326.508,600——
2004-04-01$32.05$324.0811,300——
2004-03-31$32.52$328.8322,400——
2004-03-30$32.42$327.8229,100——
2004-03-29$31.20$315.4817,100——
2004-03-26$30.18$305.1723,600——
2004-03-25$31.01$313.5619,500——
2004-03-24$31.46$318.1110,400——
2004-03-23$32.16$325.198,300——
2004-03-22$32.05$324.0814,400——
2004-03-19$32.24$326.0012,100——
2004-03-18$31.86$322.168,600——
2004-03-17$31.62$319.7310,000——
2004-03-16$31.45$318.0126,000——
2004-03-15$31.62$319.7311,500——
2004-03-12$31.20$315.4816,000——
2004-03-11$30.72$310.6315,700——
2004-03-10$31.15$313.0616,600——
2004-03-09$31.26$314.1611,100——
2004-03-08$31.37$315.2717,800——
2004-03-05$30.61$307.6311,100——
2004-03-04$30.30$304.5120,400——
2004-03-03$30.83$309.847,800——
2004-03-02$30.58$307.3313,800——
2004-03-01$30.70$308.5320,400——
2004-02-27$29.78$299.2910,100——
2004-02-26$29.90$300.496,700——
2004-02-25$29.59$297.386,200——
2004-02-24$29.42$295.6721,300——
2004-02-23$29.39$295.3711,000——
2004-02-20$29.42$295.678,600——
2004-02-19$29.45$295.9710,900——
2004-02-18$29.60$297.489,600——
2004-02-17$29.90$300.4911,700——
2004-02-13$29.26$294.067,200——
2004-02-12$29.14$292.868,500——
2004-02-11$29.01$289.7434,800——
2004-02-10$28.30$282.6530,900——
2004-02-09$27.97$279.3530,600——
2004-02-06$27.45$274.1678,600——
2004-02-05$28.22$281.8550,900——
2004-02-04$29.60$295.6331,100——
2004-02-03$30.42$303.8218,500——
2004-02-02$30.14$301.0322,100——
2004-01-30$29.76$297.2318,000——
2004-01-29$29.70$296.6337,300——
2004-01-28$31.20$311.619,700——
2004-01-27$31.18$311.4119,000——
2004-01-26$31.16$311.2119,900——
2004-01-23$31.10$310.6116,600——
2004-01-22$30.99$309.5213,300——
2004-01-21$30.35$303.1210,500——
2004-01-20$30.30$302.6213,100——
2004-01-16$30.39$303.5217,000——
2004-01-15$30.29$302.5217,400——
2004-01-14$30.28$302.4216,100——
2004-01-13$30.45$304.1227,300——
2004-01-12$31.02$307.4740,800——
2004-01-09$30.09$298.2539,700——
2004-01-08$29.95$296.8615,200——
2004-01-07$29.85$295.8717,900——
2004-01-06$29.76$294.9830,100——
2004-01-05$29.34$290.8232,300——
2004-01-02$28.70$284.478,000——