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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.30$1,369.2515,800——
2019-12-30$40.16$1,364.4930,900——
2019-12-27$40.68$1,382.1631,900——
2019-12-26$40.85$1,387.9312,800——
2019-12-24$40.02$1,359.7338,700——
2019-12-23$39.35$1,336.9715,500——
2019-12-20$39.60$1,345.4627,300——
2019-12-19$39.23$1,332.8970,100——
2019-12-18$39.47$1,341.0555,000——
2019-12-17$40.15$1,364.1524,600——
2019-12-16$39.46$1,340.7127,200——
2019-12-13$39.39$1,338.3330,900——
2019-12-12$39.62$1,341.9611,000——
2019-12-11$39.19$1,327.4012,700——
2019-12-10$39.33$1,332.148,000——
2019-12-09$39.22$1,328.4211,000——
2019-12-06$38.97$1,319.9521,200——
2019-12-05$38.70$1,310.8039,400——
2019-12-04$39.75$1,346.3716,100——
2019-12-03$39.34$1,332.489,400——
2019-12-02$39.76$1,346.7114,100——
2019-11-29$39.98$1,354.165,500——
2019-11-27$39.97$1,353.826,600——
2019-11-26$39.50$1,337.9025,300——
2019-11-25$40.66$1,377.1924,200——
2019-11-22$40.24$1,362.9615,900——
2019-11-21$39.44$1,335.8724,700——
2019-11-20$40.07$1,357.219,700——
2019-11-19$39.99$1,354.5019,000——
2019-11-18$39.46$1,336.5418,900——
2019-11-15$39.60$1,341.2914,500——
2019-11-14$39.70$1,344.6715,500——
2019-11-13$41.21$1,384.9122,800——
2019-11-12$40.36$1,356.3525,200——
2019-11-11$39.12$1,314.6712,400——
2019-11-08$39.14$1,315.358,900——
2019-11-07$39.28$1,320.0512,500——
2019-11-06$39.68$1,333.4919,600——
2019-11-05$40.00$1,344.2524,000——
2019-11-04$39.01$1,310.9818,100——
2019-11-01$38.98$1,309.979,000——
2019-10-31$38.29$1,286.7823,700——
2019-10-30$38.03$1,278.0412,400——
2019-10-29$38.56$1,295.8618,500——
2019-10-28$38.15$1,282.0823,000——
2019-10-25$38.30$1,287.1214,800——
2019-10-24$38.47$1,292.8316,000——
2019-10-23$38.95$1,308.966,900——
2019-10-22$38.60$1,297.209,300——
2019-10-21$38.00$1,277.0420,400——
2019-10-18$37.97$1,276.0315,400——
2019-10-17$38.40$1,290.4811,400——
2019-10-16$38.25$1,285.4422,200——
2019-10-15$39.06$1,312.6614,100——
2019-10-14$39.97$1,343.2427,300——
2019-10-11$39.91$1,341.2221,400——
2019-10-10$40.49$1,352.6814,100——
2019-10-09$40.26$1,345.0033,300——
2019-10-08$39.50$1,319.6143,200——
2019-10-07$39.83$1,330.6360,900——
2019-10-04$40.86$1,365.0526,100——
2019-10-03$41.10$1,373.0625,500——
2019-10-02$41.60$1,389.7715,100——
2019-10-01$42.38$1,415.8212,600——
2019-09-30$43.39$1,449.578,000——
2019-09-27$42.99$1,436.207,600——
2019-09-26$42.90$1,433.2014,300——
2019-09-25$43.04$1,437.8711,600——
2019-09-24$43.99$1,469.6114,500——
2019-09-23$43.99$1,469.617,000——
2019-09-20$43.36$1,448.568,500——
2019-09-19$43.22$1,443.8918,000——
2019-09-18$43.74$1,461.2617,400——
2019-09-17$44.25$1,478.3025,800——
2019-09-16$45.23$1,511.0435,100——
2019-09-13$45.16$1,508.7016,900——
2019-09-12$46.22$1,536.0615,600——
2019-09-11$45.13$1,499.8311,500——
2019-09-10$45.95$1,527.0916,000——
2019-09-09$44.40$1,475.5713,900——
2019-09-06$43.64$1,450.329,100——
2019-09-05$43.40$1,442.349,100——
2019-09-04$43.07$1,431.3726,000——
2019-09-03$42.11$1,399.4710,500——
2019-08-30$42.40$1,409.1110,800——
2019-08-29$43.01$1,429.388,000——
2019-08-28$42.62$1,416.425,900——
2019-08-27$42.15$1,400.8013,100——
2019-08-26$42.16$1,401.1315,400——
2019-08-23$42.27$1,404.7911,700——
2019-08-22$43.39$1,442.0112,900——
2019-08-21$42.32$1,406.457,100——
2019-08-20$42.12$1,399.8010,200——
2019-08-19$42.29$1,405.454,600——
2019-08-16$41.96$1,394.4816,300——
2019-08-15$42.22$1,403.1311,700——
2019-08-14$41.90$1,392.4926,700——
2019-08-13$42.75$1,413.1324,000——
2019-08-12$42.95$1,419.7411,000——
2019-08-09$43.92$1,451.8010,600——
2019-08-08$44.18$1,460.4011,600——
2019-08-07$44.17$1,460.0724,900——
2019-08-06$44.01$1,454.7826,800——
2019-08-05$44.56$1,472.9636,200——
2019-08-02$45.69$1,510.3119,000——
2019-08-01$45.07$1,489.8226,700——
2019-07-31$46.34$1,531.8014,000——
2019-07-30$46.38$1,533.1216,500——
2019-07-29$45.53$1,505.028,400——
2019-07-26$46.26$1,529.1514,900——
2019-07-25$45.84$1,515.2710,900——
2019-07-24$46.15$1,525.527,400——
2019-07-23$46.00$1,520.565,800——
2019-07-22$46.00$1,520.5630,700——
2019-07-19$45.97$1,519.5731,100——
2019-07-18$46.46$1,535.7717,200——
2019-07-17$46.04$1,521.8811,300——
2019-07-16$46.59$1,540.0626,200——
2019-07-15$46.99$1,553.2817,200——
2019-07-12$47.05$1,555.2715,200——
2019-07-11$47.09$1,550.7717,100——
2019-07-10$47.69$1,570.5312,900——
2019-07-09$47.79$1,573.8226,200——
2019-07-08$46.99$1,547.4822,700——
2019-07-05$47.75$1,572.5118,300——
2019-07-03$47.03$1,548.8031,000——
2019-07-02$48.09$1,583.7016,000——
2019-07-01$48.46$1,595.8915,700——
2019-06-28$48.33$1,591.6118,700——
2019-06-27$48.27$1,589.6327,800——
2019-06-26$49.16$1,618.9419,300——
2019-06-25$47.73$1,571.8511,700——
2019-06-24$48.00$1,580.7446,600——
2019-06-21$47.78$1,573.5024,700——
2019-06-20$48.00$1,580.7434,500——
2019-06-19$47.58$1,566.9125,200——
2019-06-18$48.59$1,600.1712,100——
2019-06-17$47.88$1,576.7917,700——
2019-06-14$47.41$1,561.3123,100——
2019-06-13$47.15$1,540.9343,000——
2019-06-12$48.60$1,588.3134,300——
2019-06-11$49.19$1,607.5922,700——
2019-06-10$48.64$1,589.6253,700——
2019-06-07$47.23$1,543.5413,500——
2019-06-06$44.93$1,468.3716,900——
2019-06-05$44.40$1,451.0529,400——
2019-06-04$45.96$1,502.0347,100——
2019-06-03$45.51$1,487.3312,000——
2019-05-31$45.29$1,480.1416,600——
2019-05-30$46.00$1,503.3414,100——
2019-05-29$46.42$1,517.0723,900——
2019-05-28$46.83$1,530.4715,000——
2019-05-24$47.26$1,544.528,900——
2019-05-23$47.05$1,537.6630,200——
2019-05-22$47.80$1,562.1714,500——
2019-05-21$48.06$1,570.6720,600——
2019-05-20$48.87$1,597.146,900——
2019-05-17$49.00$1,601.3916,400——
2019-05-16$49.73$1,625.249,500——
2019-05-15$49.57$1,620.017,800——
2019-05-14$49.48$1,617.0712,200——
2019-05-13$48.63$1,584.5212,700——
2019-05-10$48.90$1,593.3211,500——
2019-05-09$47.93$1,561.7123,500——
2019-05-08$47.75$1,555.8513,800——
2019-05-07$47.00$1,531.4116,400——
2019-05-06$47.35$1,542.8227,300——
2019-05-03$46.75$1,523.2786,800——
2019-05-02$47.99$1,563.6729,600——
2019-05-01$48.45$1,578.6626,800——
2019-04-30$49.00$1,596.5846,000——
2019-04-29$50.52$1,646.1015,700——
2019-04-26$51.16$1,666.9615,800——
2019-04-25$51.85$1,689.4417,600——
2019-04-24$51.90$1,691.0723,400——
2019-04-23$51.58$1,680.6434,900——
2019-04-22$51.29$1,671.1922,000——
2019-04-18$51.21$1,668.5943,600——
2019-04-17$51.12$1,665.6542,600——
2019-04-16$50.40$1,642.1932,500——
2019-04-15$50.55$1,647.0838,600——
2019-04-12$49.85$1,624.2728,300——
2019-04-11$49.29$1,594.5619,000——
2019-04-10$49.62$1,605.2332,600——
2019-04-09$49.00$1,585.1836,700——
2019-04-08$48.92$1,582.5934,700——
2019-04-05$47.68$1,542.4719,300——
2019-04-04$47.86$1,548.3029,000——
2019-04-03$47.25$1,528.5614,500——
2019-04-02$47.07$1,522.7423,000——
2019-04-01$47.00$1,520.4812,900——
2019-03-29$46.55$1,505.9222,900——
2019-03-28$46.44$1,502.3631,700——
2019-03-27$46.96$1,519.1822,800——
2019-03-26$46.28$1,497.1826,400——
2019-03-25$46.90$1,517.2414,900——
2019-03-22$46.94$1,518.5315,700——
2019-03-21$48.04$1,554.1228,200——
2019-03-20$47.72$1,543.7744,000——
2019-03-19$46.75$1,512.3921,400——
2019-03-18$46.24$1,495.8920,800——
2019-03-15$45.80$1,481.659,600——
2019-03-14$46.17$1,493.6211,500——
2019-03-13$46.40$1,492.0422,500——
2019-03-12$45.18$1,452.8118,200——
2019-03-11$44.90$1,443.8120,600——
2019-03-08$44.49$1,430.6219,700——
2019-03-07$44.21$1,421.6216,800——
2019-03-06$44.10$1,418.0814,200——
2019-03-05$44.00$1,414.8616,100——
2019-03-04$43.84$1,409.7218,700——
2019-03-01$44.68$1,436.7311,200——
2019-02-28$44.66$1,436.0916,100——
2019-02-27$44.80$1,440.5910,700——
2019-02-26$44.99$1,446.7017,200——
2019-02-25$44.36$1,426.4435,300——
2019-02-22$43.97$1,413.9013,800——
2019-02-21$43.15$1,387.5311,800——
2019-02-20$42.95$1,381.1024,000——
2019-02-19$42.99$1,382.3910,600——
2019-02-15$42.59$1,369.5214,700——
2019-02-14$42.50$1,366.6316,000——
2019-02-13$41.76$1,334.7612,800——
2019-02-12$41.98$1,341.8015,500——
2019-02-11$42.46$1,357.1421,000——
2019-02-08$42.51$1,358.749,300——
2019-02-07$43.00$1,374.4011,700——
2019-02-06$42.97$1,373.4411,000——
2019-02-05$41.99$1,342.1128,000——
2019-02-04$43.00$1,374.4013,100——
2019-02-01$42.50$1,358.4222,500——
2019-01-31$41.95$1,340.848,400——
2019-01-30$41.75$1,334.4414,400——
2019-01-29$41.43$1,324.2217,000——
2019-01-28$41.50$1,326.459,000——
2019-01-25$41.39$1,322.9423,700——
2019-01-24$40.05$1,280.1121,100——
2019-01-23$40.22$1,285.5415,000——
2019-01-22$40.91$1,307.6018,600——
2019-01-18$41.91$1,339.5615,400——
2019-01-17$41.71$1,333.1719,800——
2019-01-16$41.26$1,318.7818,200——
2019-01-15$40.50$1,294.4921,400——
2019-01-14$40.48$1,293.8514,800——
2019-01-11$40.87$1,296.6326,800——
2019-01-10$41.54$1,317.8915,400——
2019-01-09$41.39$1,313.1339,800——
2019-01-08$41.67$1,322.0128,500——
2019-01-07$41.11$1,304.2532,100——
2019-01-04$39.70$1,259.5123,800——
2019-01-03$39.44$1,251.2620,600——
2019-01-02$40.00$1,269.0348,900——