Get the Stockscreener App
63.61
1.96%
-1.27
After Hours:
63.69
0.08
+0.13%
Sabine Royalty Trust Stock (SBR) Price History
The historical daily chart and data for Sabine Royalty Trust stock (SBR), show that the latest closing stock price as of May 10, 2024, is $63.61.
- Sabine Royalty Trust all-time high stock price is $91.10, occurred on January 18, 2023.
- The lowest Sabine Royalty Trust stock price recorded was $22.75 on January 20, 2016. Since then, Sabine Royalty Trust's stock price has risen over 179.60% to $63.61 now.
- The 52-week high stock price for SBR is $75.60, representing a 18.85% increase from the current share price, occurred on May 23, 2023.
- The 52-week low stock price for SBR is $55.60, indicating a -12.59% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Sabine Royalty Trust (SBR) stock in the beginning of 2023 was $42.26. The stock closed the year at $85.45, a gain of over 102.20% for the year.
The table below shows more information about SBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $65.23 | $63.10 | $2.13 | 34,186.0 | -1.96% |
| May 09, 2024 | $65.19 | $63.40 | $1.79 | 28,397.0 | +1.64% |
| May 08, 2024 | $64.00 | $62.30 | $1.70 | 32,019.0 | +1.53% |
| May 07, 2024 | $63.00 | $61.95 | $1.05 | 37,324.0 | +0.69% |
| May 06, 2024 | $63.90 | $61.64 | $2.26 | 38,745.0 | -0.81% |
| May 03, 2024 | $64.85 | $62.77 | $2.08 | 46,327.0 | +0.25% |
| May 02, 2024 | $62.98 | $61.56 | $1.42 | 28,860.0 | +2.88% |
| May 01, 2024 | $61.80 | $60.47 | $1.33 | 26,620.0 | -0.81% |
| Apr 30, 2024 | $63.03 | $61.37 | $1.66 | 38,378.0 | -2.63% |
| Apr 29, 2024 | $63.51 | $62.58 | $0.9337 | 24,074.0 | +0.86% |
| Apr 26, 2024 | $63.78 | $62.10 | $1.68 | 27,462.0 | +0.29% |
| Apr 25, 2024 | $63.01 | $62.13 | $0.8769 | 19,807.0 | -0.41% |
| Apr 24, 2024 | $63.46 | $62.68 | $0.78 | 16,687.0 | -0.49% |
| Apr 23, 2024 | $64.00 | $62.76 | $1.24 | 14,063.0 | +0.24% |
| Apr 22, 2024 | $64.00 | $62.80 | $1.20 | 18,881.0 | -1.46% |
| Apr 19, 2024 | $64.19 | $62.00 | $2.19 | 31,497.0 | +2.36% |
| Apr 18, 2024 | $64.49 | $62.26 | $2.23 | 32,634.0 | -2.81% |
| Apr 17, 2024 | $65.55 | $64.00 | $1.55 | 31,550.0 | +0.11% |
| Apr 16, 2024 | $64.43 | $63.04 | $1.39 | 34,205.0 | +0.58% |
| Apr 15, 2024 | $67.20 | $63.48 | $3.72 | 50,101.0 | -4.73% |
Sabine Royalty Trust Stock (SBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sabine Royalty Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sabine Royalty Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sabine Royalty Trust Stock (SBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $65.23 | $60.47 | $4.75 | 306,664.0 | +3.38% |
| Apr, 2024 | $69.50 | $61.37 | $8.13 | 629,091.0 | -3.24% |
| Mar, 2024 | $63.89 | $59.60 | $4.29 | 497,764.0 | +6.16% |
| Feb, 2024 | $63.75 | $57.73 | $6.02 | 785,930.0 | -2.09% |
| Jan, 2024 | $70.24 | $61.01 | $9.23 | 1,084,483.0 | -9.84% |
Sabine Royalty Trust Stock (SBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $72.50 | $62.27 | $10.23 | 1,429,796.0 | +7.94% |
| Nov, 2023 | $64.03 | $55.81 | $8.22 | 1,420,998.0 | +8.87% |
| Oct, 2023 | $66.27 | $55.60 | $10.67 | 1,004,232.0 | -12.37% |
| Sep, 2023 | $68.63 | $63.22 | $5.41 | 806,718.0 | -0.44% |
| Aug, 2023 | $69.28 | $61.00 | $8.28 | 887,633.0 | -2.55% |
| Jul, 2023 | $69.14 | $62.37 | $6.77 | 872,307.0 | +3.00% |
| Jun, 2023 | $72.29 | $62.94 | $9.35 | 1,203,318.0 | -4.77% |
| May, 2023 | $76.35 | $68.12 | $8.23 | 1,404,894.0 | -7.84% |
| Apr, 2023 | $81.42 | $73.06 | $8.36 | 840,537.0 | +4.62% |
| Mar, 2023 | $78.43 | $63.40 | $15.03 | 1,731,680.0 | -3.39% |
| Feb, 2023 | $86.04 | $71.73 | $14.31 | 2,293,334.0 | -13.22% |
| Jan, 2023 | $91.10 | $76.40 | $14.70 | 1,960,038.0 | +0.23% |
Sabine Royalty Trust Stock (SBR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $86.50 | $77.74 | $8.76 | 1,501,658.0 | +6.67% |
| Nov, 2022 | $89.15 | $75.05 | $14.10 | 1,397,428.0 | -4.56% |
| Oct, 2022 | $86.92 | $74.53 | $12.39 | 1,579,066.0 | +18.09% |
| Sep, 2022 | $84.38 | $63.41 | $20.97 | 1,581,417.0 | -7.96% |
| Aug, 2022 | $80.76 | $63.00 | $17.76 | 1,612,517.0 | +9.72% |
| Jul, 2022 | $70.90 | $54.29 | $16.61 | 1,296,113.0 | +15.62% |
| Jun, 2022 | $90.73 | $57.07 | $33.66 | 2,923,801.0 | -20.61% |
| May, 2022 | $77.89 | $60.12 | $17.77 | 1,612,882.0 | +21.19% |
| Apr, 2022 | $66.80 | $57.75 | $9.05 | 1,374,142.0 | +9.56% |
| Mar, 2022 | $63.97 | $50.17 | $13.80 | 2,097,634.0 | -1.30% |
| Feb, 2022 | $58.75 | $46.65 | $12.10 | 1,614,732.0 | +15.06% |
| Jan, 2022 | $54.00 | $41.30 | $12.70 | 1,544,960.0 | +22.00% |
2.72%
0.70%
Cap:
|
Volume (24h):