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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.68$1,665.5721,500——
2021-12-30$41.54$1,659.9822,300——
2021-12-29$41.54$1,659.9819,200——
2021-12-28$41.45$1,656.3814,400——
2021-12-27$41.44$1,655.9827,200——
2021-12-23$40.57$1,621.2220,700——
2021-12-22$40.63$1,623.6229,600——
2021-12-21$40.37$1,613.2324,800——
2021-12-20$39.76$1,588.8555,500——
2021-12-17$40.39$1,614.0216,100——
2021-12-16$40.65$1,624.4127,000——
2021-12-15$40.72$1,627.2147,000——
2021-12-14$40.56$1,620.8227,100——
2021-12-13$41.83$1,659.0636,200——
2021-12-10$42.44$1,683.2519,100——
2021-12-09$42.00$1,665.8014,700——
2021-12-08$42.76$1,695.9521,900——
2021-12-07$42.54$1,687.2239,900——
2021-12-06$41.65$1,651.9225,100——
2021-12-03$41.61$1,650.3333,500——
2021-12-02$42.02$1,666.6034,500——
2021-12-01$41.02$1,626.9362,800——
2021-11-30$41.87$1,660.6548,100——
2021-11-29$42.52$1,686.4340,400——
2021-11-26$42.81$1,697.9361,100——
2021-11-24$43.38$1,720.5416,300——
2021-11-23$43.19$1,713.0016,400——
2021-11-22$42.86$1,699.9138,300——
2021-11-19$42.28$1,676.9151,800——
2021-11-18$43.63$1,730.4514,300——
2021-11-17$43.50$1,725.3026,600——
2021-11-16$43.83$1,738.3817,000——
2021-11-15$43.68$1,732.4425,900——
2021-11-12$43.90$1,741.1618,200——
2021-11-11$44.10$1,734.2258,700——
2021-11-10$44.18$1,737.3728,900——
2021-11-09$44.46$1,748.3829,000——
2021-11-08$43.95$1,728.3243,900——
2021-11-05$43.05$1,692.9319,300——
2021-11-04$42.57$1,674.0549,600——
2021-11-03$43.10$1,694.8925,300——
2021-11-02$43.02$1,691.7521,000——
2021-11-01$43.01$1,691.3631,200——
2021-10-29$42.72$1,679.9523,900——
2021-10-28$42.77$1,681.9249,400——
2021-10-27$42.44$1,668.9433,400——
2021-10-26$42.53$1,672.4832,000——
2021-10-25$42.59$1,674.8453,700——
2021-10-22$42.11$1,655.9653,500——
2021-10-21$42.41$1,667.7649,900——
2021-10-20$43.11$1,695.2952,700——
2021-10-19$43.30$1,702.7672,200——
2021-10-18$43.31$1,703.1550,400——
2021-10-15$43.47$1,709.4529,000——
2021-10-14$43.29$1,702.3754,800——
2021-10-13$43.45$1,695.2171,500——
2021-10-12$43.16$1,683.9054,700——
2021-10-11$43.90$1,712.7789,500——
2021-10-08$44.77$1,746.7166,400——
2021-10-07$43.34$1,690.9289,500——
2021-10-06$42.74$1,667.5164,100——
2021-10-05$43.23$1,686.63112,300——
2021-10-04$43.20$1,685.4650,300——
2021-10-01$42.70$1,665.9540,200——
2021-09-30$42.83$1,671.0257,400——
2021-09-29$43.00$1,677.6537,800——
2021-09-28$43.29$1,688.9752,400——
2021-09-27$42.99$1,677.2657,600——
2021-09-24$42.58$1,661.2742,800——
2021-09-23$41.38$1,614.4516,900——
2021-09-22$40.48$1,579.3312,000——
2021-09-21$40.11$1,564.908,300——
2021-09-20$40.01$1,561.0043,500——
2021-09-17$41.04$1,601.1835,400——
2021-09-16$40.55$1,582.0737,100——
2021-09-15$40.69$1,587.5330,500——
2021-09-14$39.97$1,559.4420,600——
2021-09-13$40.85$1,583.0430,500——
2021-09-10$40.38$1,564.8326,500——
2021-09-09$39.71$1,538.8639,100——
2021-09-08$39.17$1,517.9416,000——
2021-09-07$38.78$1,502.8217,500——
2021-09-03$38.96$1,509.8016,700——
2021-09-02$39.39$1,526.4615,000——
2021-09-01$38.78$1,502.8223,400——
2021-08-31$38.60$1,495.8522,600——
2021-08-30$38.66$1,498.1717,800——
2021-08-27$38.69$1,499.3412,100——
2021-08-26$38.14$1,478.0218,400——
2021-08-25$38.54$1,493.5219,400——
2021-08-24$38.43$1,489.2617,100——
2021-08-23$38.21$1,480.7324,500——
2021-08-20$37.22$1,442.3728,300——
2021-08-19$37.16$1,440.0438,400——
2021-08-18$37.57$1,455.9326,800——
2021-08-17$38.01$1,472.9825,500——
2021-08-16$38.32$1,485.0033,700——
2021-08-13$38.89$1,507.0939,400——
2021-08-12$39.89$1,533.5114,100——
2021-08-11$40.12$1,542.3616,100——
2021-08-10$39.84$1,531.5925,400——
2021-08-09$39.00$1,499.3026,100——
2021-08-06$39.93$1,535.0530,900——
2021-08-05$39.48$1,517.7516,700——
2021-08-04$38.41$1,476.6225,100——
2021-08-03$39.54$1,520.0611,600——
2021-08-02$39.54$1,520.0631,700——
2021-07-30$40.50$1,556.9715,900——
2021-07-29$40.00$1,537.7415,100——
2021-07-28$39.40$1,514.6820,300——
2021-07-27$39.17$1,505.8424,500——
2021-07-26$39.48$1,517.7514,200——
2021-07-23$39.22$1,507.7612,400——
2021-07-22$39.27$1,509.6825,000——
2021-07-21$39.41$1,515.0642,000——
2021-07-20$37.93$1,458.1749,400——
2021-07-19$37.67$1,448.1771,900——
2021-07-16$38.74$1,489.3126,800——
2021-07-15$39.20$1,506.9923,300——
2021-07-14$39.90$1,533.9062,400——
2021-07-13$41.23$1,574.3456,200——
2021-07-12$41.59$1,588.0929,200——
2021-07-09$41.84$1,597.6337,000——
2021-07-08$40.87$1,560.6050,400——
2021-07-07$40.39$1,542.2718,500——
2021-07-06$40.45$1,544.5630,200——
2021-07-02$40.97$1,564.4124,900——
2021-07-01$40.31$1,539.2124,800——
2021-06-30$40.32$1,539.5980,900——
2021-06-29$39.33$1,501.7929,700——
2021-06-28$38.72$1,478.5026,700——
2021-06-25$39.41$1,504.8517,300——
2021-06-24$39.28$1,499.8823,300——
2021-06-23$39.06$1,491.4814,100——
2021-06-22$38.83$1,482.7013,200——
2021-06-21$38.93$1,486.5218,300——
2021-06-18$37.84$1,444.9041,100——
2021-06-17$38.38$1,465.5248,000——
2021-06-16$39.49$1,507.9033,600——
2021-06-15$39.35$1,502.5624,400——
2021-06-14$38.47$1,468.9548,300——
2021-06-11$39.09$1,481.4045,500——
2021-06-10$38.61$1,463.2138,200——
2021-06-09$37.99$1,439.7138,600——
2021-06-08$37.62$1,425.6923,200——
2021-06-07$37.38$1,416.6025,200——
2021-06-04$37.76$1,431.0022,800——
2021-06-03$37.47$1,420.0124,200——
2021-06-02$36.76$1,393.1026,300——
2021-06-01$36.41$1,379.8438,000——
2021-05-28$35.82$1,357.4825,800——
2021-05-27$35.75$1,354.8231,600——
2021-05-26$35.61$1,349.5216,600——
2021-05-25$35.08$1,329.4330,200——
2021-05-24$35.88$1,359.7527,200——
2021-05-21$35.69$1,352.5516,800——
2021-05-20$35.42$1,342.3226,400——
2021-05-19$35.82$1,357.4835,200——
2021-05-18$36.63$1,388.1736,800——
2021-05-17$36.76$1,393.1043,700——
2021-05-14$35.77$1,355.5825,100——
2021-05-13$35.29$1,327.8419,900——
2021-05-12$36.17$1,360.9534,100——
2021-05-11$35.95$1,352.6844,300——
2021-05-10$35.93$1,351.9254,000——
2021-05-07$35.15$1,322.5733,200——
2021-05-06$35.97$1,353.4338,800——
2021-05-05$36.15$1,360.2040,200——
2021-05-04$35.37$1,330.8533,600——
2021-05-03$34.75$1,307.5253,100——
2021-04-30$34.80$1,309.4136,000——
2021-04-29$35.77$1,345.9062,900——
2021-04-28$35.20$1,324.4649,200——
2021-04-27$34.63$1,303.0170,300——
2021-04-26$34.15$1,284.9519,900——
2021-04-23$33.55$1,262.3721,400——
2021-04-22$33.17$1,248.0723,500——
2021-04-21$33.16$1,247.7038,100——
2021-04-20$32.87$1,236.7930,300——
2021-04-19$32.75$1,232.2723,900——
2021-04-16$33.11$1,245.8246,300——
2021-04-15$33.00$1,241.6852,500——
2021-04-14$32.26$1,213.8344,200——
2021-04-13$31.48$1,175.5334,400——
2021-04-12$31.22$1,165.8240,100——
2021-04-09$31.60$1,180.0126,400——
2021-04-08$31.14$1,162.8315,400——
2021-04-07$31.32$1,169.5630,200——
2021-04-06$31.14$1,162.8328,300——
2021-04-05$30.87$1,152.7530,600——
2021-04-01$31.08$1,160.5926,500——
2021-03-31$30.36$1,133.7136,700——
2021-03-30$30.48$1,138.1912,500——
2021-03-29$30.45$1,137.0723,400——
2021-03-26$30.80$1,150.1434,800——
2021-03-25$30.02$1,121.0134,500——
2021-03-24$30.35$1,133.3327,500——
2021-03-23$29.60$1,105.3359,600——
2021-03-22$30.22$1,128.4845,900——
2021-03-19$30.12$1,124.7479,700——
2021-03-18$30.56$1,141.1861,700——
2021-03-17$30.57$1,141.55105,800——
2021-03-16$31.00$1,157.6154,900——
2021-03-15$32.28$1,205.4021,600——
2021-03-12$32.53$1,214.7424,100——
2021-03-11$32.72$1,213.9637,400——
2021-03-10$32.58$1,208.7638,300——
2021-03-09$32.63$1,210.6238,300——
2021-03-08$32.92$1,221.3837,200——
2021-03-05$33.00$1,224.34100,000——
2021-03-04$32.75$1,215.0775,200——
2021-03-03$33.00$1,224.3440,100——
2021-03-02$32.89$1,220.2619,500——
2021-03-01$33.00$1,224.3428,300——
2021-02-26$32.87$1,219.5252,300——
2021-02-25$34.07$1,264.0453,400——
2021-02-24$34.99$1,298.1755,500——
2021-02-23$34.51$1,280.3737,600——
2021-02-22$34.14$1,266.6442,000——
2021-02-19$33.10$1,228.0519,400——
2021-02-18$32.80$1,216.9227,300——
2021-02-17$33.61$1,246.9816,100——
2021-02-16$33.90$1,257.7339,600——
2021-02-12$33.34$1,236.9635,300——
2021-02-11$32.76$1,209.6959,000——
2021-02-10$33.60$1,240.7134,500——
2021-02-09$33.07$1,221.1439,200——
2021-02-08$33.35$1,231.4753,500——
2021-02-05$31.59$1,166.4928,600——
2021-02-04$30.73$1,134.7325,600——
2021-02-03$30.37$1,121.4422,000——
2021-02-02$29.71$1,097.0638,400——
2021-02-01$30.01$1,108.1431,200——
2021-01-29$29.98$1,107.0325,600——
2021-01-28$30.07$1,110.3614,100——
2021-01-27$30.48$1,125.5047,600——
2021-01-26$30.02$1,108.5119,300——
2021-01-25$30.15$1,113.3113,600——
2021-01-22$30.38$1,121.8125,900——
2021-01-21$30.26$1,117.3735,000——
2021-01-20$30.59$1,129.5614,300——
2021-01-19$30.75$1,135.4737,600——
2021-01-15$30.30$1,118.8533,700——
2021-01-14$30.69$1,133.2510,400——
2021-01-13$30.54$1,121.5533,300——
2021-01-12$30.88$1,134.0330,900——
2021-01-11$30.22$1,109.7930,800——
2021-01-08$30.22$1,109.7930,900——
2021-01-07$29.68$1,089.9634,200——
2021-01-06$29.86$1,096.5741,200——
2021-01-05$29.15$1,070.5034,400——
2021-01-04$29.06$1,067.2022,400——