MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBR — Sabine Royalty Trust
NYSESabine Royalty Trust
$73.11
+0.77(+1.06%)
- O
- 73.21
- H
- 73.43
- L
- 72.72
- V
- 24.03K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$73.11
Period Return+8.78%
Period High$84.39
Period Low$62.23
Avg Daily Volume37.8K
Total Trading Days365
SBR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $73.21 | $73.43 | $72.72 | $73.11 | +$0.77 | +1.06% | 24,030 | $73.19 | $72.72 $73.43 |
| Oct 7, 2026 | $72.77 | $72.77 | $72.01 | $72.34 | $-0.01 | -0.01% | 26,432 | $72.36 | $72.01 $72.77 |
| Oct 6, 2026 | $71.47 | $72.48 | $71.00 | $72.35 | +$0.97 | +1.36% | 25,592 | $71.95 | $71.00 $72.48 |
| Oct 5, 2026 | $70.83 | $71.63 | $70.59 | $71.38 | +$0.97 | +1.38% | 17,194 | $71.16 | $70.59 $71.63 |
| Oct 2, 2026 | $69.62 | $70.88 | $69.57 | $70.41 | +$0.62 | +0.89% | 31,511 | $70.17 | $69.57 $70.88 |
| Oct 1, 2026 | $69.31 | $70.03 | $69.08 | $69.79 | +$0.64 | +0.93% | 29,933 | $69.53 | $69.08 $70.03 |
| Sep 30, 2026 | $70.11 | $70.11 | $68.90 | $69.15 | $-0.96 | -1.37% | 48,555 | $69.24 | $68.90 $70.11 |
| Sep 29, 2026 | $70.57 | $71.11 | $69.59 | $70.11 | $-0.99 | -1.39% | 53,425 | $70.29 | $69.59 $71.11 |
| Sep 28, 2026 | $72.43 | $72.64 | $70.65 | $71.10 | $-0.69 | -0.96% | 51,547 | $71.74 | $70.65 $72.64 |
| Sep 25, 2026 | $72.20 | $72.45 | $71.04 | $71.79 | $-0.69 | -0.95% | 23,492 | $71.77 | $71.04 $72.45 |
| Sep 24, 2026 | $72.00 | $72.99 | $71.91 | $72.48 | +$0.15 | +0.21% | 26,220 | $72.45 | $71.91 $72.99 |
| Sep 23, 2026 | $72.21 | $72.55 | $71.70 | $72.33 | $-0.04 | -0.06% | 30,555 | $72.29 | $71.70 $72.55 |
| Sep 22, 2026 | $72.39 | $73.34 | $72.20 | $72.37 | +$0.01 | +0.01% | 23,751 | $72.57 | $72.20 $73.34 |
| Sep 21, 2026 | $72.90 | $73.49 | $72.16 | $72.36 | $-1.12 | -1.52% | 24,176 | $72.59 | $72.16 $73.49 |
| Sep 18, 2026 | $73.89 | $73.98 | $73.30 | $73.48 | $-0.01 | -0.01% | 20,618 | $73.59 | $73.30 $73.98 |
| Sep 17, 2026 | $72.80 | $73.72 | $72.79 | $73.49 | +$0.69 | +0.95% | 23,842 | $73.30 | $72.79 $73.72 |
| Sep 16, 2026 | $74.50 | $74.87 | $72.50 | $72.80 | $-2.22 | -2.96% | 47,656 | $73.67 | $72.50 $74.87 |
| Sep 15, 2026 | $73.83 | $75.25 | $73.83 | $75.02 | +$1.20 | +1.63% | 33,659 | $74.68 | $73.83 $75.25 |
| Sep 14, 2026 | $75.35 | $75.35 | $73.80 | $73.82 | $-1.03 | -1.38% | 15,974 | $74.42 | $73.80 $75.35 |
| Sep 11, 2026 | $75.82 | $75.82 | $74.56 | $74.85 | +$0.06 | +0.08% | 16,174 | $74.87 | $74.56 $75.82 |
| Sep 10, 2026 | $74.50 | $75.33 | $74.09 | $74.79 | +$0.56 | +0.75% | 21,441 | $74.78 | $74.09 $75.33 |
| Sep 9, 2026 | $74.95 | $75.08 | $73.98 | $74.23 | $-0.27 | -0.36% | 26,991 | $74.34 | $73.98 $75.08 |
| Sep 8, 2026 | $75.00 | $75.21 | $74.33 | $74.50 | $-0.21 | -0.28% | 18,134 | $74.72 | $74.33 $75.21 |
| Sep 4, 2026 | $75.21 | $75.25 | $73.52 | $74.71 | $-0.77 | -1.02% | 28,331 | $74.48 | $73.52 $75.25 |
| Sep 3, 2026 | $76.71 | $76.90 | $75.21 | $75.48 | $-0.33 | -0.44% | 20,774 | $75.66 | $75.21 $76.90 |
| Sep 2, 2026 | $75.57 | $76.50 | $75.30 | $75.81 | +$0.13 | +0.17% | 9,712 | $75.72 | $75.30 $76.50 |
| Sep 1, 2026 | $75.59 | $76.45 | $75.25 | $75.68 | +$0.58 | +0.77% | 23,436 | $75.62 | $75.25 $76.45 |
| Aug 31, 2026 | $75.63 | $76.78 | $74.55 | $75.10 | +$0.25 | +0.33% | 26,536 | $75.45 | $74.55 $76.78 |
| Aug 28, 2026 | $74.13 | $75.16 | $73.92 | $74.85 | +$0.91 | +1.23% | 25,983 | $74.72 | $73.92 $75.16 |
| Aug 27, 2026 | $73.71 | $74.35 | $73.18 | $73.94 | +$0.52 | +0.71% | 30,961 | $73.77 | $73.18 $74.35 |