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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.79$815.4958,600——
2012-12-28$39.37$806.8858,100——
2012-12-27$39.77$815.08153,300——
2012-12-26$39.67$813.0361,700——
2012-12-24$40.27$825.3248,400——
2012-12-21$40.16$823.0785,900——
2012-12-20$41.63$853.2079,300——
2012-12-19$43.16$884.5521,000——
2012-12-18$43.83$898.2832,800——
2012-12-17$43.47$890.9132,900——
2012-12-14$43.88$899.3130,700——
2012-12-13$44.54$912.8420,200——
2012-12-12$44.75$912.8621,700——
2012-12-11$44.86$915.1019,200——
2012-12-10$44.91$916.1242,400——
2012-12-07$45.29$923.8719,900——
2012-12-06$45.00$917.9638,700——
2012-12-05$46.54$949.3714,400——
2012-12-04$46.50$948.5527,200——
2012-12-03$47.51$969.1611,400——
2012-11-30$47.89$976.9116,600——
2012-11-29$47.93$977.7313,500——
2012-11-28$47.78$974.6721,700——
2012-11-27$46.51$948.7627,600——
2012-11-26$47.00$958.7531,300——
2012-11-23$46.62$951.002,900——
2012-11-21$45.72$932.6414,000——
2012-11-20$45.22$922.4427,000——
2012-11-19$46.01$938.5644,800——
2012-11-16$44.28$903.2745,600——
2012-11-15$44.00$897.5643,200——
2012-11-14$44.47$907.1441,300——
2012-11-13$45.11$920.2072,000——
2012-11-12$45.94$930.5041,600——
2012-11-09$46.82$948.3349,900——
2012-11-08$47.92$970.6123,400——
2012-11-07$48.31$978.5118,900——
2012-11-06$48.43$980.9432,100——
2012-11-05$48.23$976.8920,100——
2012-11-02$47.37$959.4719,300——
2012-11-01$48.49$982.1513,700——
2012-10-31$48.05$973.2420,800——
2012-10-26$48.97$991.8730,700——
2012-10-25$49.47$1,002.0020,200——
2012-10-24$49.63$1,005.2417,700——
2012-10-23$49.10$994.5129,500——
2012-10-22$49.63$1,005.2430,500——
2012-10-19$50.00$1,012.7412,000——
2012-10-18$50.06$1,013.956,200——
2012-10-17$50.19$1,016.5821,900——
2012-10-16$49.66$1,005.8549,100——
2012-10-15$50.74$1,027.726,500——
2012-10-12$51.16$1,036.239,700——
2012-10-11$51.47$1,042.515,700——
2012-10-10$51.66$1,041.667,200——
2012-10-09$51.97$1,047.9111,000——
2012-10-08$51.72$1,042.877,700——
2012-10-05$51.56$1,039.645,300——
2012-10-04$51.90$1,046.5022,200——
2012-10-03$51.09$1,030.1716,900——
2012-10-02$51.25$1,033.3915,700——
2012-10-01$51.47$1,037.8324,000——
2012-09-28$51.65$1,041.4615,200——
2012-09-27$51.69$1,042.2614,500——
2012-09-26$51.97$1,047.9128,300——
2012-09-25$52.14$1,051.3424,100——
2012-09-24$52.67$1,062.038,300——
2012-09-21$52.68$1,062.2318,000——
2012-09-20$52.73$1,063.2316,500——
2012-09-19$53.24$1,073.5229,400——
2012-09-18$53.03$1,069.2820,700——
2012-09-17$53.27$1,074.1224,700——
2012-09-14$53.24$1,073.5213,200——
2012-09-13$52.97$1,068.0823,500——
2012-09-12$53.45$1,072.7519,900——
2012-09-11$53.24$1,068.5432,800——
2012-09-10$53.14$1,066.5343,400——
2012-09-07$52.16$1,046.8659,400——
2012-09-06$52.27$1,049.0739,300——
2012-09-05$52.74$1,058.5015,100——
2012-09-04$52.40$1,051.6823,600——
2012-08-31$52.65$1,056.7021,200——
2012-08-30$52.05$1,044.6557,400——
2012-08-29$51.29$1,029.4049,800——
2012-08-28$51.39$1,031.4144,800——
2012-08-27$52.81$1,059.9141,800——
2012-08-24$53.43$1,072.3519,100——
2012-08-23$53.23$1,068.3415,100——
2012-08-22$53.49$1,073.5536,500——
2012-08-21$53.80$1,079.7821,300——
2012-08-20$54.34$1,090.6113,200——
2012-08-17$54.95$1,102.8610,300——
2012-08-16$55.10$1,105.8711,800——
2012-08-15$55.19$1,107.678,700——
2012-08-14$55.82$1,120.3211,000——
2012-08-13$54.56$1,095.0310,900——
2012-08-10$55.61$1,109.3226,500——
2012-08-09$54.40$1,085.1818,200——
2012-08-08$54.80$1,093.1622,800——
2012-08-07$54.44$1,085.9827,200——
2012-08-06$53.43$1,065.8314,800——
2012-08-03$52.95$1,056.268,200——
2012-08-02$52.20$1,041.3012,700——
2012-08-01$53.17$1,060.656,800——
2012-07-31$53.39$1,065.0313,700——
2012-07-30$53.80$1,073.2111,100——
2012-07-27$52.91$1,055.4621,500——
2012-07-26$52.54$1,048.0812,800——
2012-07-25$53.20$1,061.2429,400——
2012-07-24$52.91$1,055.4612,200——
2012-07-23$53.17$1,060.6514,600——
2012-07-20$53.56$1,068.4320,800——
2012-07-19$54.31$1,083.3925,000——
2012-07-18$54.25$1,082.1919,400——
2012-07-17$53.43$1,065.8314,500——
2012-07-16$53.34$1,064.0423,000——
2012-07-13$53.10$1,059.2511,700——
2012-07-12$53.87$1,074.6119,900——
2012-07-11$54.04$1,070.5420,900——
2012-07-10$53.67$1,063.2130,700——
2012-07-09$56.01$1,109.5739,600——
2012-07-06$54.27$1,075.1027,100——
2012-07-05$53.63$1,062.4244,700——
2012-07-03$53.42$1,058.2633,100——
2012-07-02$51.15$1,013.2927,300——
2012-06-29$50.12$992.8822,000——
2012-06-28$49.15$973.677,500——
2012-06-27$49.34$977.4329,300——
2012-06-26$47.61$943.1619,600——
2012-06-25$47.34$937.8116,300——
2012-06-22$48.17$954.2529,100——
2012-06-21$47.71$945.1427,300——
2012-06-20$49.55$981.5922,700——
2012-06-19$49.40$978.6221,100——
2012-06-18$47.91$949.1029,200——
2012-06-15$47.76$946.1333,600——
2012-06-14$48.02$951.2819,900——
2012-06-13$48.22$955.2528,800——
2012-06-12$49.50$973.6929,800——
2012-06-11$48.50$954.0224,000——
2012-06-08$48.34$950.8723,900——
2012-06-07$48.19$947.9219,900——
2012-06-06$48.55$955.0036,800——
2012-06-05$47.82$940.6444,400——
2012-06-04$46.16$907.9953,900——
2012-06-01$47.83$940.8422,000——
2012-05-31$49.06$965.0319,000——
2012-05-30$49.42$972.1121,600——
2012-05-29$50.46$992.5730,600——
2012-05-25$49.75$978.6125,000——
2012-05-24$49.45$972.7032,100——
2012-05-23$49.94$982.3430,000——
2012-05-22$50.49$993.1618,000——
2012-05-21$50.81$999.4639,500——
2012-05-18$49.77$979.0040,200——
2012-05-17$51.06$1,004.3753,300——
2012-05-16$53.16$1,045.6835,700——
2012-05-15$54.13$1,064.7671,000——
2012-05-14$55.53$1,092.3015,300——
2012-05-11$56.10$1,103.517,800——
2012-05-10$56.51$1,106.5026,700——
2012-05-09$56.14$1,099.2620,000——
2012-05-08$56.38$1,103.9627,800——
2012-05-07$56.88$1,113.7526,000——
2012-05-04$56.71$1,110.4228,200——
2012-05-03$56.80$1,112.1820,000——
2012-05-02$57.89$1,133.539,100——
2012-05-01$57.78$1,131.3725,800——
2012-04-30$57.80$1,131.7611,000——
2012-04-27$57.43$1,124.5225,200——
2012-04-26$57.46$1,125.1026,700——
2012-04-25$56.72$1,110.6228,800——
2012-04-24$56.05$1,097.5030,000——
2012-04-23$57.02$1,116.4956,000——
2012-04-20$57.60$1,127.8528,000——
2012-04-19$57.04$1,116.8829,800——
2012-04-18$57.43$1,124.5280,500——
2012-04-17$59.61$1,167.2010,500——
2012-04-16$60.04$1,175.6211,700——
2012-04-13$61.12$1,196.778,800——
2012-04-12$60.92$1,192.8514,400——
2012-04-11$60.32$1,172.9014,700——
2012-04-10$60.01$1,166.8742,700——
2012-04-09$61.24$1,190.7917,400——
2012-04-05$61.35$1,192.9313,300——
2012-04-04$61.14$1,188.8515,100——
2012-04-03$62.14$1,208.2921,000——
2012-04-02$61.57$1,197.2122,300——
2012-03-30$60.14$1,169.4010,100——
2012-03-29$60.13$1,169.2112,200——
2012-03-28$60.18$1,170.1814,400——
2012-03-27$60.03$1,167.2623,900——
2012-03-26$60.50$1,176.4021,400——
2012-03-23$60.81$1,182.4312,100——
2012-03-22$59.61$1,159.1040,200——
2012-03-21$60.69$1,180.1025,600——
2012-03-20$60.66$1,179.5122,800——
2012-03-19$61.67$1,199.1518,600——
2012-03-16$61.61$1,197.9825,100——
2012-03-15$61.85$1,202.6516,000——
2012-03-14$62.80$1,221.1215,200——
2012-03-13$62.91$1,223.2621,000——
2012-03-12$63.49$1,229.0811,600——
2012-03-09$63.22$1,223.8513,800——
2012-03-08$63.00$1,219.594,400——
2012-03-07$62.74$1,214.5625,000——
2012-03-06$62.33$1,206.6222,600——
2012-03-05$63.46$1,228.5010,900——
2012-03-02$63.85$1,236.0515,000——
2012-03-01$64.72$1,252.8918,000——
2012-02-29$64.32$1,245.1410,900——
2012-02-28$64.70$1,252.5024,600——
2012-02-27$65.45$1,267.029,900——
2012-02-24$65.95$1,276.7011,800——
2012-02-23$65.90$1,275.7313,600——
2012-02-22$66.37$1,284.8311,000——
2012-02-21$66.38$1,285.0229,600——
2012-02-17$65.23$1,262.7632,700——
2012-02-16$64.55$1,249.6011,500——
2012-02-15$63.50$1,229.2724,600——
2012-02-14$62.94$1,218.4334,300——
2012-02-13$62.04$1,201.0114,200——
2012-02-10$61.87$1,191.817,500——
2012-02-09$62.22$1,198.559,500——
2012-02-08$61.73$1,189.1220,500——
2012-02-07$61.84$1,191.2318,700——
2012-02-06$61.64$1,187.3823,300——
2012-02-03$61.74$1,189.3115,500——
2012-02-02$62.10$1,196.2413,400——
2012-02-01$61.82$1,190.8522,700——
2012-01-31$62.00$1,194.3217,000——
2012-01-30$61.86$1,191.6221,500——
2012-01-27$61.92$1,192.7816,000——
2012-01-26$61.88$1,192.0019,900——
2012-01-25$62.20$1,198.1718,900——
2012-01-24$61.41$1,182.9513,500——
2012-01-23$61.68$1,188.1520,500——
2012-01-20$60.56$1,166.5816,100——
2012-01-19$60.09$1,157.5253,500——
2012-01-18$60.02$1,156.1761,500——
2012-01-17$60.72$1,169.6633,600——
2012-01-13$62.56$1,205.1017,100——
2012-01-12$62.91$1,211.8527,200——
2012-01-11$64.25$1,230.6717,800——
2012-01-10$64.66$1,238.5221,400——
2012-01-09$64.24$1,230.4712,100——
2012-01-06$64.56$1,236.609,700——
2012-01-05$64.38$1,233.169,700——
2012-01-04$64.53$1,236.0325,500——
2012-01-03$63.80$1,222.0517,900——