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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.22$1,036.3588,800——
2020-12-30$28.36$1,041.4987,700——
2020-12-29$28.69$1,053.6144,200——
2020-12-28$28.38$1,042.2247,400——
2020-12-24$28.68$1,053.2423,100——
2020-12-23$28.68$1,053.2475,300——
2020-12-22$28.30$1,039.2825,700——
2020-12-21$28.80$1,057.6537,000——
2020-12-18$29.84$1,095.8428,100——
2020-12-17$30.40$1,116.4132,900——
2020-12-16$30.43$1,117.5116,100——
2020-12-15$30.96$1,136.9719,500——
2020-12-14$30.92$1,135.5017,900——
2020-12-11$31.38$1,147.8416,100——
2020-12-10$31.25$1,143.0940,300——
2020-12-09$30.90$1,130.2813,100——
2020-12-08$30.81$1,126.9924,600——
2020-12-07$30.80$1,126.6326,700——
2020-12-04$31.36$1,147.1133,700——
2020-12-03$29.77$1,088.9524,700——
2020-12-02$29.40$1,075.4213,700——
2020-12-01$29.34$1,073.2219,100——
2020-11-30$29.19$1,067.7335,600——
2020-11-27$29.58$1,082.0013,900——
2020-11-25$29.77$1,088.9514,200——
2020-11-24$29.74$1,087.8529,600——
2020-11-23$29.50$1,079.0719,800——
2020-11-20$28.67$1,048.718,500——
2020-11-19$28.71$1,050.1827,000——
2020-11-18$29.00$1,060.7811,200——
2020-11-17$29.06$1,062.9824,800——
2020-11-16$29.49$1,078.7128,100——
2020-11-13$28.70$1,049.8113,900——
2020-11-12$28.53$1,039.2012,900——
2020-11-11$29.28$1,066.5216,200——
2020-11-10$28.70$1,045.3917,400——
2020-11-09$28.07$1,022.4520,000——
2020-11-06$26.70$972.5433,200——
2020-11-05$27.63$1,006.4239,200——
2020-11-04$27.94$1,017.7120,300——
2020-11-03$28.28$1,030.1017,000——
2020-11-02$28.64$1,043.2126,100——
2020-10-30$28.27$1,029.7321,700——
2020-10-29$28.29$1,030.4634,000——
2020-10-28$27.01$983.8430,800——
2020-10-27$27.71$1,009.3313,700——
2020-10-26$28.47$1,037.0228,400——
2020-10-23$28.67$1,044.3018,300——
2020-10-22$28.21$1,027.5519,100——
2020-10-21$27.81$1,012.9819,700——
2020-10-20$28.30$1,030.8213,300——
2020-10-19$28.27$1,029.7331,800——
2020-10-16$28.95$1,054.5017,100——
2020-10-15$29.23$1,064.70227,800——
2020-10-14$29.02$1,057.0518,300——
2020-10-13$29.33$1,061.2020,500——
2020-10-12$29.63$1,072.0626,600——
2020-10-09$29.95$1,083.6310,100——
2020-10-08$30.17$1,091.5920,600——
2020-10-07$29.81$1,078.5725,900——
2020-10-06$29.81$1,078.5718,900——
2020-10-05$30.30$1,096.3019,900——
2020-10-02$29.27$1,059.038,200——
2020-10-01$29.47$1,066.2726,900——
2020-09-30$29.10$1,052.8831,200——
2020-09-29$29.50$1,067.3525,800——
2020-09-28$30.19$1,092.3222,800——
2020-09-25$28.94$1,047.0912,200——
2020-09-24$29.10$1,052.8814,600——
2020-09-23$28.87$1,044.5618,600——
2020-09-22$29.16$1,055.0522,100——
2020-09-21$30.37$1,098.8334,600——
2020-09-18$29.96$1,084.0032,000——
2020-09-17$30.25$1,094.4912,200——
2020-09-16$30.43$1,101.0021,900——
2020-09-15$29.74$1,076.0432,800——
2020-09-14$29.56$1,069.528,000——
2020-09-11$29.29$1,052.4112,300——
2020-09-10$29.65$1,065.3518,300——
2020-09-09$30.33$1,089.7813,800——
2020-09-08$30.16$1,083.6734,200——
2020-09-04$30.61$1,099.8423,500——
2020-09-03$30.12$1,082.2363,000——
2020-09-02$29.09$1,045.2252,800——
2020-09-01$30.74$1,104.5123,600——
2020-08-31$30.26$1,087.2635,600——
2020-08-28$31.38$1,127.5120,900——
2020-08-27$30.95$1,112.0619,900——
2020-08-26$31.33$1,125.7122,700——
2020-08-25$31.66$1,137.5731,300——
2020-08-24$31.02$1,114.5727,700——
2020-08-21$30.68$1,102.3523,200——
2020-08-20$31.60$1,135.4116,500——
2020-08-19$31.99$1,149.4214,600——
2020-08-18$31.69$1,138.6414,800——
2020-08-17$32.36$1,162.7219,800——
2020-08-14$32.63$1,172.4219,700——
2020-08-13$32.79$1,174.5018,000——
2020-08-12$33.10$1,185.6122,200——
2020-08-11$32.09$1,149.4339,600——
2020-08-10$32.86$1,177.0159,100——
2020-08-07$31.46$1,126.8632,600——
2020-08-06$30.31$1,085.6734,400——
2020-08-05$30.24$1,083.1631,700——
2020-08-04$29.84$1,068.8431,200——
2020-08-03$29.40$1,053.0813,900——
2020-07-31$29.11$1,042.6915,200——
2020-07-30$29.15$1,044.1219,200——
2020-07-29$29.69$1,063.4620,900——
2020-07-28$29.31$1,049.8515,700——
2020-07-27$29.89$1,070.6315,700——
2020-07-24$29.75$1,065.6110,500——
2020-07-23$29.68$1,063.1120,700——
2020-07-22$29.50$1,056.6613,000——
2020-07-21$29.79$1,067.0543,700——
2020-07-20$28.53$1,021.9114,800——
2020-07-17$29.28$1,048.7818,800——
2020-07-16$29.86$1,069.5520,300——
2020-07-15$30.07$1,077.0855,400——
2020-07-14$30.40$1,088.9037,400——
2020-07-13$30.23$1,071.0948,900——
2020-07-10$30.43$1,078.1829,500——
2020-07-09$29.83$1,056.9245,800——
2020-07-08$29.27$1,037.0816,500——
2020-07-07$29.03$1,028.5818,600——
2020-07-06$29.47$1,044.1731,800——
2020-07-02$28.80$1,020.4345,800——
2020-07-01$27.79$984.6420,900——
2020-06-30$27.72$982.1619,500——
2020-06-29$27.04$958.0717,900——
2020-06-26$26.96$955.2322,900——
2020-06-25$27.64$979.3325,700——
2020-06-24$27.19$963.3820,100——
2020-06-23$27.04$958.078,100——
2020-06-22$27.22$964.4521,200——
2020-06-19$27.30$967.2814,200——
2020-06-18$27.64$979.3316,700——
2020-06-17$27.26$965.8616,700——
2020-06-16$27.65$979.6821,100——
2020-06-15$27.45$972.5930,500——
2020-06-12$27.41$971.1846,900——
2020-06-11$28.35$998.9642,400——
2020-06-10$30.10$1,060.6222,500——
2020-06-09$31.53$1,111.0125,300——
2020-06-08$31.81$1,120.8726,200——
2020-06-05$30.66$1,080.3537,700——
2020-06-04$29.30$1,032.4325,000——
2020-06-03$29.26$1,031.0214,600——
2020-06-02$28.52$1,004.9513,000——
2020-06-01$28.18$992.9619,600——
2020-05-29$27.98$985.9223,800——
2020-05-28$28.36$999.3124,700——
2020-05-27$28.00$986.6228,500——
2020-05-26$28.46$1,002.8337,400——
2020-05-22$27.55$970.7717,900——
2020-05-21$27.44$966.8936,300——
2020-05-20$27.50$969.0033,500——
2020-05-19$26.73$941.8714,000——
2020-05-18$26.92$948.5727,500——
2020-05-15$26.06$918.2616,000——
2020-05-14$25.10$884.4434,200——
2020-05-13$25.14$880.4939,000——
2020-05-12$27.00$945.6311,900——
2020-05-11$27.00$945.6338,400——
2020-05-08$26.36$923.2227,100——
2020-05-07$25.03$876.6441,400——
2020-05-06$24.78$867.8831,100——
2020-05-05$25.28$885.3958,600——
2020-05-04$26.43$925.6728,100——
2020-05-01$26.22$918.3222,000——
2020-04-30$27.70$970.1526,500——
2020-04-29$28.06$982.7649,300——
2020-04-28$25.82$904.3132,200——
2020-04-27$25.41$889.9548,400——
2020-04-24$26.02$911.3117,100——
2020-04-23$26.68$934.4340,400——
2020-04-22$26.40$924.6243,600——
2020-04-21$25.70$900.1025,900——
2020-04-20$25.80$903.6151,700——
2020-04-17$26.63$932.6741,000——
2020-04-16$25.53$894.1527,200——
2020-04-15$27.32$956.8415,900——
2020-04-14$28.46$996.7730,600——
2020-04-13$29.05$1,008.4022,700——
2020-04-09$29.22$1,014.3032,500——
2020-04-08$29.15$1,011.8727,600——
2020-04-07$27.31$948.0030,800——
2020-04-06$28.27$981.3221,400——
2020-04-03$27.92$969.1745,600——
2020-04-02$26.95$935.5053,900——
2020-04-01$24.96$866.4254,900——
2020-03-31$27.64$959.4538,100——
2020-03-30$27.01$937.5833,000——
2020-03-27$26.20$909.4728,900——
2020-03-26$28.25$980.6331,300——
2020-03-25$27.26$946.2639,400——
2020-03-24$26.79$929.9545,800——
2020-03-23$24.01$833.4548,200——
2020-03-20$25.62$889.3340,500——
2020-03-19$26.29$912.5944,200——
2020-03-18$25.99$902.1859,800——
2020-03-17$27.51$954.9444,500——
2020-03-16$29.34$1,018.4647,100——
2020-03-13$31.84$1,105.2476,200——
2020-03-12$29.10$1,001.9086,900——
2020-03-11$29.70$1,022.5680,700——
2020-03-10$32.05$1,103.4761,600——
2020-03-09$29.00$998.46110,500——
2020-03-06$34.24$1,178.8774,500——
2020-03-05$35.00$1,205.0423,400——
2020-03-04$35.02$1,205.7334,400——
2020-03-03$35.18$1,211.2439,900——
2020-03-02$35.24$1,213.3050,400——
2020-02-28$35.27$1,214.34122,800——
2020-02-27$32.98$1,135.4990,600——
2020-02-26$33.98$1,169.9299,600——
2020-02-25$34.35$1,182.6693,100——
2020-02-24$35.59$1,225.3528,700——
2020-02-21$35.99$1,239.1341,100——
2020-02-20$36.18$1,245.6738,700——
2020-02-19$36.46$1,255.3141,900——
2020-02-18$36.05$1,241.1932,400——
2020-02-14$36.33$1,250.8356,100——
2020-02-13$37.17$1,272.2133,800——
2020-02-12$37.14$1,271.1927,300——
2020-02-11$37.18$1,272.5523,800——
2020-02-10$37.42$1,280.7748,900——
2020-02-07$38.03$1,301.6526,500——
2020-02-06$38.05$1,302.3316,800——
2020-02-05$38.76$1,326.6329,900——
2020-02-04$37.88$1,296.5155,200——
2020-02-03$38.20$1,307.4731,500——
2020-01-31$38.54$1,319.1026,900——
2020-01-30$38.75$1,326.2950,400——
2020-01-29$40.50$1,386.1930,000——
2020-01-28$40.46$1,384.8225,200——
2020-01-27$40.08$1,371.8125,700——
2020-01-24$40.50$1,386.1923,100——
2020-01-23$41.00$1,403.3022,800——
2020-01-22$40.60$1,389.6159,200——
2020-01-21$41.00$1,403.3016,700——
2020-01-17$40.88$1,399.1923,200——
2020-01-16$40.78$1,395.7716,900——
2020-01-15$40.99$1,402.968,600——
2020-01-14$41.02$1,403.9920,700——
2020-01-13$41.40$1,406.6224,000——
2020-01-10$41.31$1,403.5629,100——
2020-01-09$41.13$1,397.4514,700——
2020-01-08$40.80$1,386.2426,900——
2020-01-07$41.30$1,403.2253,800——
2020-01-06$42.08$1,429.7334,200——
2020-01-03$41.75$1,418.5122,100——
2020-01-02$40.70$1,382.8426,500——