Sabine Royalty Stock Price History
NYSE: SBREnergyOil & Gas ProductionUSD
72.36-0.75 (-1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBR price history at a glance
The price history for Sabine Royalty (SBR) on this page begins on January 3, 1983, when the stock closed at $20.50; it most recently closed at $72.36 on October 5, 2026. The highest price in this record is $91.10, reached on January 16, 2023; the latest close is 20.6% below that peak. Across the 43 complete calendar years in the table, SBR finished higher in 24 and lower in 19. Its best year was 2022 (+105.0%) and its worst was 2020 (-32.4%).
Over roughly 44 years the share price changed +253.0%, a 2.9% compound annual price return (excluding dividends). In the last 12 months alone, SBR has gained 3.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $91.10
- Date of high
- Jan 16, 2023
- Low since 1983
- $7.75
- Date of low
- Dec 18, 1995
- 52-week high
- $79.86
- 52-week low
- $65.31
- Last close
- $72.36
SBR returns
1 week
+2.77%
1 month
-2.52%
3 months
-0.62%
6 months
-4.51%
Year to date
+5.53%
1 year
+3.17%
3 years
+14.06%
5 years
+66.46%
SBR price return, excluding dividends.
SBR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 72.36 | +3.08% |
| 2025 | 70.20 | +6.67% |
| 2024 | 65.81 | -3.02% |
| 2023 | 67.86 | -20.59% |
| 2022 | 85.45 | +105.01% |
| 2021 | 41.68 | +47.70% |
| 2020 | 28.22 | -32.41% |
| 2019 | 41.75 | +5.16% |
| 2018 | 39.70 | -10.99% |
| 2017 | 44.60 | +26.88% |
| 2016 | 35.15 | +33.85% |
| 2015 | 26.26 | -30.44% |
| 2014 | 37.75 | -25.11% |
| 2013 | 50.41 | +15.51% |
| 2012 | 43.64 | -30.79% |
| 2011 | 63.05 | +5.88% |
| 2010 | 59.55 | +45.28% |
| 2009 | 40.99 | -1.21% |
| 2008 | 41.49 | -11.69% |
| 2007 | 46.98 | +11.14% |
| 2006 | 42.27 | -7.20% |
| 2005 | 45.55 | +26.63% |
| 2004 | 35.97 | +25.33% |
| 2003 | 28.70 | +21.66% |
| 2002 | 23.59 | +2.74% |
| 2001 | 22.96 | +22.86% |
| 2000 | 18.69 | +39.07% |
| 1999 | 13.44 | +7.50% |
| 1998 | 12.50 | -5.21% |
| 1997 | 13.19 | +12.23% |
| 1996 | 11.75 | +46.88% |
| 1995 | 8.00 | -20.00% |
| 1994 | 10.00 | -29.82% |
| 1993 | 14.25 | +7.55% |
| 1992 | 13.25 | +4.95% |
| 1991 | 12.63 | +12.22% |
| 1990 | 11.25 | -14.29% |
| 1989 | 13.13 | -2.78% |
| 1988 | 13.50 | +17.39% |
| 1987 | 11.50 | -10.68% |
| 1986 | 12.88 | -11.97% |
| 1985 | 14.63 | -13.97% |
| 1984 | 17.00 | -20.93% |
| 1983 | 21.50 | +4.88% |
2026 return is year to date.
SBR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 72.72 | 73.16 | 71.91 | 72.36 | -1.03% | |
| 73.21 | 73.43 | 72.72 | 73.11 | +1.06% | |
| 72.77 | 72.59 | 72.01 | 72.34 | -0.01% | |
| 71.47 | 72.48 | 71.00 | 72.35 | +1.36% | |
| 70.83 | 71.63 | 70.59 | 71.38 | +1.38% | |
| 69.62 | 70.88 | 69.57 | 70.41 | +0.89% | |
| 69.31 | 70.03 | 69.08 | 69.79 | +0.93% | |
| 70.11 | 70.11 | 68.90 | 69.15 | -1.37% | |
| 70.57 | 71.11 | 69.59 | 70.11 | -1.39% | |
| 72.43 | 72.64 | 70.65 | 71.10 | -0.96% | |
| 72.20 | 72.45 | 71.04 | 71.79 | -0.95% | |
| 72.00 | 72.99 | 71.91 | 72.48 | +0.21% | |
| 72.21 | 72.55 | 71.70 | 72.33 | -0.06% | |
| 72.39 | 73.34 | 72.20 | 72.37 | +0.01% | |
| 72.90 | 73.49 | 72.16 | 72.36 | -1.52% | |
| 73.89 | 73.98 | 73.30 | 73.48 | -0.01% | |
| 72.80 | 73.72 | 72.79 | 73.49 | +0.95% | |
| 74.50 | 74.87 | 72.50 | 72.80 | -2.96% | |
| 73.83 | 75.25 | 73.83 | 75.02 | +1.63% | |
| 75.35 | 75.35 | 73.80 | 73.82 | -1.38% | |
| 75.82 | 75.82 | 74.56 | 74.85 | +0.08% | |
| 74.50 | 75.33 | 74.09 | 74.79 | +0.75% | |
| 74.95 | 75.08 | 73.98 | 74.23 | -0.36% | |
| 75.00 | 75.21 | 74.33 | 74.50 | -0.28% | |
| 75.21 | 75.25 | 73.52 | 74.71 | -1.02% | |
| 76.71 | 76.90 | 75.21 | 75.48 | -0.44% | |
| 75.57 | 76.50 | 75.30 | 75.81 | +0.17% | |
| 75.59 | 76.45 | 75.25 | 75.68 | +0.77% | |
| 75.63 | 76.78 | 74.55 | 75.10 | +0.33% | |
| 74.13 | 75.16 | 73.92 | 74.85 | +1.23% | |
| 73.71 | 74.35 | 73.18 | 73.94 | +0.71% | |
| 73.60 | 75.15 | 73.14 | 73.42 | -1.40% | |
| 72.60 | 74.57 | 72.60 | 74.46 | +2.35% | |
| 73.58 | 73.60 | 72.53 | 72.75 | -1.36% | |
| 73.01 | 73.75 | 72.57 | 73.75 | +1.50% | |
| 72.74 | 73.00 | 72.01 | 72.66 | +0.50% | |
| 72.99 | 72.99 | 71.39 | 72.30 | -0.19% | |
| 73.07 | 73.30 | 72.37 | 72.44 | -0.34% | |
| 72.45 | 73.17 | 72.00 | 72.69 | -0.29% | |
| 73.20 | 73.44 | 72.49 | 72.90 | +0.21% | |
| 72.56 | 73.12 | 72.50 | 72.75 | -0.32% | |
| 72.22 | 73.45 | 72.22 | 72.98 | +0.47% | |
| 73.00 | 73.05 | 72.20 | 72.64 | -0.18% | |
| 72.98 | 73.49 | 72.39 | 72.77 | +0.78% | |
| 71.51 | 73.35 | 70.84 | 72.21 | +2.09% | |
| 71.32 | 71.32 | 70.11 | 70.73 | -0.03% | |
| 71.56 | 72.15 | 70.00 | 70.75 | -1.54% | |
| 72.02 | 72.58 | 71.55 | 71.86 | -1.41% | |
| 72.65 | 73.55 | 71.73 | 72.89 | -0.18% | |
| 72.60 | 73.54 | 72.53 | 73.02 | +0.48% | |
| 72.35 | 73.60 | 72.13 | 72.67 | -0.11% | |
| 73.50 | 74.00 | 72.41 | 72.75 | -0.51% | |
| 73.18 | 73.90 | 72.75 | 73.12 | +0.37% | |
| 73.50 | 74.67 | 72.75 | 72.85 | -1.29% | |
| 73.82 | 74.64 | 73.48 | 73.80 | -0.51% | |
| 74.09 | 74.67 | 73.18 | 74.18 | +0.24% | |
| 73.79 | 74.20 | 73.36 | 74.00 | +1.12% | |
| 73.06 | 73.75 | 72.73 | 73.18 | +0.01% | |
| 72.61 | 73.47 | 72.50 | 73.17 | +0.22% | |
| 74.38 | 74.50 | 72.66 | 73.01 | -0.65% | |
| 73.60 | 74.60 | 73.33 | 73.49 | -0.80% | |
| 73.73 | 74.14 | 73.15 | 74.08 | -0.26% | |
| 73.95 | 74.55 | 72.96 | 74.27 | +0.86% | |
| 72.91 | 74.53 | 72.91 | 73.64 | +1.14% | |
| 73.00 | 73.45 | 72.23 | 72.81 | -0.26% | |
| 74.00 | 74.00 | 72.77 | 73.00 | -1.38% | |
| 75.34 | 75.80 | 73.50 | 74.02 | -0.50% | |
| 73.00 | 74.90 | 73.00 | 74.39 | +2.10% | |
| 73.20 | 74.00 | 72.26 | 72.86 | -0.34% | |
| 73.27 | 74.57 | 72.55 | 73.11 | +0.58% | |
| 72.73 | 73.37 | 72.29 | 72.69 | -0.70% | |
| 72.75 | 73.70 | 72.64 | 73.20 | +0.76% | |
| 72.87 | 73.94 | 71.93 | 72.65 | -0.70% | |
| 72.30 | 73.18 | 72.02 | 73.16 | +1.04% | |
| 71.77 | 72.86 | 71.54 | 72.41 | +1.02% | |
| 72.81 | 72.81 | 71.24 | 71.68 | -1.84% | |
| 72.07 | 73.61 | 72.00 | 73.02 | +1.09% | |
| 72.00 | 72.71 | 71.56 | 72.23 | -0.07% | |
| 71.77 | 72.47 | 71.01 | 72.28 | +0.65% | |
| 71.99 | 72.87 | 71.52 | 71.81 | +0.29% | |
| 71.05 | 72.00 | 70.37 | 71.60 | -0.22% | |
| 73.74 | 74.29 | 71.60 | 71.76 | -4.05% | |
| 74.50 | 75.37 | 74.25 | 74.79 | -0.40% | |
| 78.17 | 78.71 | 74.71 | 75.09 | -3.98% | |
| 77.85 | 78.80 | 77.37 | 78.20 | +1.97% | |
| 78.69 | 78.71 | 76.68 | 76.69 | -2.13% | |
| 79.79 | 79.79 | 77.55 | 78.36 | +0.77% | |
| 78.28 | 78.84 | 77.59 | 77.76 | -1.02% | |
| 76.87 | 78.96 | 76.87 | 78.56 | +1.87% | |
| 77.47 | 78.00 | 76.31 | 77.12 | -0.03% | |
| 75.99 | 77.30 | 75.99 | 77.14 | +1.69% | |
| 75.19 | 76.60 | 74.75 | 75.86 | +1.46% | |
| 75.38 | 76.64 | 74.55 | 74.77 | -1.23% | |
| 75.42 | 76.10 | 75.02 | 75.70 | +1.22% | |
| 75.44 | 75.90 | 74.59 | 74.79 | -1.46% | |
| 76.65 | 77.76 | 75.42 | 75.90 | -1.48% | |
| 77.00 | 77.68 | 76.21 | 77.04 | -0.13% | |
| 77.72 | 78.62 | 76.50 | 77.14 | -0.68% | |
| 78.90 | 79.78 | 77.43 | 77.67 | -1.28% | |
| 78.08 | 79.33 | 77.17 | 78.68 | +1.24% | |
| 77.65 | 78.00 | 76.50 | 77.72 | +0.05% | |
| 76.81 | 77.75 | 76.05 | 77.68 | +1.15% | |
| 76.83 | 77.23 | 76.22 | 76.80 | +0.01% | |
| 77.49 | 77.96 | 76.18 | 76.79 | -0.78% | |
| 76.42 | 77.63 | 75.29 | 77.39 | +2.08% | |
| 75.51 | 76.34 | 75.11 | 75.81 | -0.24% | |
| 76.49 | 76.49 | 75.64 | 75.99 | +0.80% | |
| 75.50 | 76.30 | 74.60 | 75.39 | -0.54% | |
| 77.02 | 77.40 | 75.50 | 75.80 | -2.62% | |
| 77.90 | 78.98 | 77.42 | 77.84 | -0.60% | |
| 77.03 | 78.44 | 76.78 | 78.31 | +1.62% | |
| 76.01 | 77.30 | 75.53 | 77.06 | +0.88% | |
| 76.00 | 76.39 | 75.00 | 76.39 | +0.30% | |
| 76.62 | 76.97 | 75.55 | 76.16 | -0.21% | |
| 75.62 | 76.55 | 75.13 | 76.32 | +1.48% | |
| 75.19 | 75.45 | 74.69 | 75.21 | +0.51% | |
| 75.28 | 75.28 | 74.38 | 74.83 | -0.64% | |
| 74.15 | 75.44 | 74.15 | 75.31 | +1.09% | |
| 74.33 | 74.97 | 74.25 | 74.50 | -0.25% | |
| 73.77 | 74.76 | 73.73 | 74.69 | +1.29% | |
| 72.54 | 74.36 | 72.54 | 73.74 | +1.89% | |
| 73.10 | 73.75 | 72.19 | 72.37 | -3.11% | |
| 73.94 | 74.91 | 73.94 | 74.69 | +0.80% | |
| 73.18 | 74.10 | 72.37 | 74.10 | +0.52% | |
| 74.80 | 75.24 | 73.38 | 73.72 | -2.25% | |
| 76.17 | 76.36 | 74.93 | 75.42 | -0.48% | |
| 74.43 | 75.90 | 74.43 | 75.78 | +1.05% | |
| 74.51 | 75.69 | 74.50 | 74.99 | +0.24% | |
| 75.01 | 75.50 | 73.80 | 74.81 | -1.77% | |
| 74.98 | 76.43 | 74.82 | 76.16 | +1.79% | |
| 74.61 | 75.43 | 74.36 | 74.82 | +0.29% | |
| 74.10 | 75.75 | 74.00 | 74.60 | +1.87% | |
| 74.67 | 75.37 | 72.55 | 73.23 | -2.80% | |
| 76.13 | 76.88 | 74.62 | 75.34 | -1.14% | |
| 76.42 | 76.88 | 75.70 | 76.21 | -0.10% | |
| 74.85 | 77.08 | 74.79 | 76.29 | +1.94% | |
| 74.07 | 75.39 | 74.07 | 74.84 | +1.04% | |
| 73.64 | 74.55 | 73.45 | 74.07 | -0.55% | |
| 73.52 | 75.02 | 73.50 | 74.48 | +1.44% | |
| 74.47 | 75.49 | 72.50 | 73.42 | -2.21% | |
| 75.50 | 75.90 | 74.29 | 75.08 | +0.15% | |
| 74.25 | 76.54 | 74.00 | 74.97 | +1.35% | |
| 75.35 | 75.35 | 73.79 | 73.97 | -1.77% | |
| 76.50 | 77.00 | 74.76 | 75.30 | -0.76% | |
| 75.20 | 77.00 | 74.85 | 75.88 | +1.04% | |
| 74.73 | 75.47 | 74.37 | 75.10 | +1.56% | |
| 75.33 | 75.51 | 73.74 | 73.95 | -1.06% | |
| 73.10 | 75.20 | 73.10 | 74.74 | +2.29% | |
| 74.07 | 74.38 | 72.66 | 73.07 | -2.16% | |
| 73.60 | 75.50 | 73.33 | 74.68 | +2.13% | |
| 72.95 | 73.65 | 72.50 | 73.12 | +0.23% | |
| 73.49 | 74.50 | 72.93 | 72.95 | -1.33% | |
| 71.82 | 73.93 | 71.20 | 73.93 | +3.05% | |
| 74.05 | 74.05 | 70.86 | 71.74 | -2.46% | |
| 74.00 | 74.43 | 73.04 | 73.55 | +0.84% | |
| 73.44 | 73.60 | 72.07 | 72.94 | -0.01% | |
| 71.33 | 73.12 | 70.91 | 72.95 | +2.40% | |
| 70.52 | 71.49 | 70.00 | 71.24 | +1.54% | |
| 69.97 | 70.44 | 69.65 | 70.16 | +0.27% | |
| 70.12 | 70.95 | 69.70 | 69.97 | +0.11% | |
| 70.44 | 70.92 | 69.73 | 69.89 | -1.70% | |
| 70.40 | 71.55 | 70.08 | 71.10 | +1.61% | |
| 69.78 | 70.78 | 69.30 | 69.97 | +0.76% | |
| 70.00 | 70.00 | 68.23 | 69.44 | -0.87% | |
| 69.51 | 70.24 | 69.51 | 70.05 | +0.81% | |
| 71.01 | 71.25 | 69.49 | 69.49 | -2.20% | |
| 70.25 | 71.44 | 70.00 | 71.05 | +1.70% | |
| 70.00 | 70.81 | 69.11 | 69.86 | +0.07% | |
| 69.40 | 70.03 | 69.05 | 69.81 | +0.37% | |
| 69.66 | 71.00 | 69.40 | 69.55 | -0.10% | |
| 70.50 | 70.78 | 69.50 | 69.62 | -1.71% | |
| 70.94 | 71.46 | 70.25 | 70.83 | -0.08% | |
| 71.02 | 72.50 | 70.49 | 70.89 | +0.01% | |
| 70.66 | 71.38 | 70.20 | 70.88 | -0.67% | |
| 71.87 | 72.13 | 70.50 | 71.36 | -0.46% | |
| 72.63 | 73.00 | 70.68 | 71.69 | +0.45% | |
| 69.80 | 71.38 | 69.80 | 71.37 | +2.02% | |
| 69.42 | 69.96 | 68.96 | 69.96 | +0.87% | |
| 68.70 | 69.60 | 68.03 | 69.36 | +1.29% | |
| 68.43 | 69.05 | 68.00 | 68.48 | +0.20% | |
| 68.48 | 69.14 | 67.71 | 68.34 | -0.87% | |
| 68.56 | 69.79 | 68.03 | 68.94 | +1.32% | |
| 67.50 | 68.46 | 67.50 | 68.04 | +0.81% | |
| 67.77 | 68.23 | 67.49 | 67.49 | -0.87% | |
| 68.44 | 69.08 | 66.67 | 68.08 | -1.39% | |
| 69.74 | 70.00 | 68.77 | 69.04 | +0.22% | |
| 67.91 | 69.79 | 67.91 | 68.89 | +1.88% | |
| 66.77 | 67.75 | 66.65 | 67.62 | +0.65% | |
| 67.41 | 67.94 | 66.59 | 67.18 | +0.28% | |
| 66.10 | 67.58 | 66.10 | 66.99 | +1.44% | |
| 66.57 | 67.07 | 65.31 | 66.04 | -1.42% | |
| 67.99 | 68.09 | 66.40 | 66.99 | -1.66% | |
| 69.90 | 70.00 | 68.11 | 68.12 | -2.96% | |
| 68.56 | 70.46 | 68.12 | 70.20 | +2.38% | |
| 70.30 | 70.82 | 68.00 | 68.57 | -2.21% | |
| 70.22 | 70.90 | 70.00 | 70.12 | +0.17% | |
| 70.00 | 70.81 | 69.29 | 70.00 | +0.36% | |
| 68.95 | 69.80 | 68.50 | 69.75 | +1.66% | |
| 68.68 | 68.91 | 67.66 | 68.61 | -0.17% | |
| 68.19 | 69.16 | 68.19 | 68.73 | +0.76% | |
| 67.82 | 69.01 | 67.82 | 68.21 | +0.56% | |
| 67.00 | 67.97 | 66.95 | 67.83 | +0.83% | |
| 68.00 | 68.25 | 67.21 | 67.27 | -0.90% | |
| 67.28 | 68.00 | 67.02 | 67.88 | +0.86% | |
| 68.62 | 69.16 | 66.81 | 67.30 | -2.89% | |
| 68.90 | 71.01 | 67.99 | 69.30 | +0.39% | |
| 71.69 | 71.80 | 69.03 | 69.03 | -2.88% | |
| 71.38 | 72.69 | 70.42 | 71.08 | -1.14% | |
| 70.75 | 72.43 | 70.75 | 71.90 | +1.54% | |
| 70.00 | 71.98 | 70.00 | 70.81 | +0.58% | |
| 71.04 | 72.19 | 70.21 | 70.40 | -2.13% | |
| 78.45 | 78.47 | 71.37 | 71.93 | -8.87% | |
| 79.09 | 79.86 | 78.68 | 78.93 | -0.29% | |
| 77.90 | 79.49 | 77.90 | 79.16 | +1.25% | |
| 78.43 | 78.99 | 78.00 | 78.18 | -0.65% | |
| 77.40 | 79.64 | 77.40 | 78.69 | +1.67% | |
| 77.21 | 78.50 | 77.16 | 77.40 | -1.16% | |
| 77.56 | 78.98 | 77.38 | 78.31 | +1.69% | |
| 77.00 | 78.11 | 75.95 | 77.01 | -0.76% | |
| 76.70 | 78.65 | 76.65 | 77.60 | +0.34% | |
| 78.17 | 78.42 | 76.55 | 77.34 | -0.54% | |
| 78.74 | 79.86 | 77.74 | 77.76 | -0.64% | |
| 76.65 | 78.92 | 76.65 | 78.26 | +0.04% | |
| 76.50 | 78.92 | 75.29 | 78.23 | +1.66% | |
| 79.03 | 79.03 | 76.65 | 76.95 | -2.68% | |
| 78.00 | 79.52 | 77.50 | 79.07 | +1.63% | |
| 78.26 | 78.75 | 76.52 | 77.80 | -0.29% | |
| 76.70 | 78.50 | 76.50 | 78.03 | +1.48% | |
| 77.04 | 78.31 | 76.50 | 76.89 | -0.14% | |
| 76.85 | 77.50 | 75.55 | 77.00 | +0.26% | |
| 74.97 | 77.20 | 74.12 | 76.80 | +3.03% | |
| 73.46 | 74.96 | 73.25 | 74.54 | +2.14% | |
| 73.00 | 73.80 | 72.37 | 72.98 | +0.65% | |
| 72.53 | 73.20 | 71.35 | 72.51 | -0.29% | |
| 71.94 | 73.38 | 71.50 | 72.72 | +1.08% | |
| 71.40 | 72.48 | 70.74 | 71.94 | +1.12% | |
| 70.00 | 72.16 | 70.00 | 71.14 | +1.14% | |
| 72.59 | 72.98 | 70.00 | 70.34 | -3.07% | |
| 69.78 | 72.98 | 69.67 | 72.57 | +3.20% | |
| 69.94 | 70.59 | 69.04 | 70.32 | +1.01% | |
| 70.37 | 70.81 | 69.00 | 69.62 | -0.63% | |
| 69.67 | 70.06 | 68.94 | 70.06 | +1.76% | |
| 69.42 | 69.99 | 68.51 | 68.85 | -0.03% | |
| 68.31 | 69.04 | 67.56 | 68.87 | +1.06% | |
| 66.97 | 68.49 | 66.97 | 68.15 | +1.76% | |
| 67.02 | 67.57 | 66.80 | 66.97 | -0.30% | |
| 67.76 | 69.04 | 67.00 | 67.17 | -1.12% | |
| 68.28 | 69.38 | 67.46 | 67.93 | -0.26% | |
| 69.12 | 69.65 | 68.00 | 68.11 | -1.75% | |
| 67.87 | 69.86 | 67.87 | 69.32 | +2.14% | |
| 70.00 | 71.02 | 67.63 | 67.87 | -3.24% | |
| 70.50 | 71.34 | 70.03 | 70.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBR chart for longer ranges.