NYSE · SBR · stock
Sabine Royalty Trust (SBR) stock price history
Every NYSE trading session of Sabine Royalty Trust from Jan 3, 1983 to Nov 12, 2026: 10,753 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBR adjusted close, 1983 to 2026
- $78.21
- All time high, 2025
- $78.80
- 52 week high, $63.00 low
- 10,753
- Daily sessions since 1983
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1983 to 2026 series and minute bars.
SBR key facts
- Sabine Royalty Trust (SBR) closed at $64.31 on Nov 12, 2026 on NYSE.
- SBR's all time high close is $78.21, set on Sep 26, 2025; its all time low close is $0.1846 on Dec 3, 1987.
- SBR's 52 week range is $63.00 to $78.80.
- SBR returned -13.9% over the year to Nov 12, 2026 and +122.6% over five years.
- Over ten years SBR returned +293%, +14.7% a year compounded.
- SBR's deepest drawdown was -59.2% from Apr 7, 1983 to Dec 3, 1987.
- DataCedar holds 10,753 daily sessions of SBR history from Jan 3, 1983 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SBR price chart, 1983 to 2026
SBR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -11.1% |
| 6 months | -15.3% |
| Year to date | -4.9% |
| 1 year | -13.9% |
| 3 years | +34.1% |
| 5 years | +122.6% |
| 10 years | +292.5% |
| Since Jan 3, 1983 | +18,805% |
| Compound annual growth, 43.9 years | +12.7% |
SBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $78.21 on Sep 26, 2025
- All time low close
- $0.1846 on Dec 3, 1987
- 52 week high
- $78.80 on Jun 8, 2026
- 52 week low
- $63.00 on Jan 7, 2026
- Deepest drawdown
- -59.2% from Apr 7, 1983 to Dec 3, 1987, recovered Jun 6, 1991
- Best single session
- +18.5% on Apr 3, 2000
- Worst single session
- -15.6% on Mar 31, 2000
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1983
- 189×
- Best calendar year
- 2022, +132%
- Worst calendar year
- 2012, -32%
SBR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1983 starts on Jan 3, 1983; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $66.14 | $78.80 | $63.00 | $64.31 | -2.8% | 7.8M | 218 |
| 2025 | $58.38 | $80.37 | $53.07 | $66.15 | +14.0% | 9.7M | 250 |
| 2024 | $55.65 | $59.63 | $47.74 | $58.00 | +4.1% | 9.5M | 252 |
| 2023 | $64.07 | $68.88 | $44.37 | $55.74 | -13.1% | 15.9M | 250 |
| 2022 | $27.39 | $66.07 | $27.39 | $64.15 | +132.1% | 20.1M | 250 |
| 2021 | $17.40 | $29.47 | $17.22 | $27.64 | +60.7% | 8.6M | 250 |
| 2020 | $22.80 | $24.23 | $13.26 | $17.20 | -24.3% | 8M | 252 |
| 2019 | $19.95 | $28.43 | $19.72 | $22.72 | +15.8% | 5M | 244 |
| 2018 | $22.03 | $24.97 | $15.94 | $19.63 | -9.6% | 4.7M | 249 |
| 2017 | $16.26 | $22.83 | $15.57 | $21.71 | +34.8% | 5.1M | 251 |
| 2016 | $11.43 | $18.42 | $9.94 | $16.10 | +41.8% | 7.7M | 252 |
| 2015 | $14.44 | $18.15 | $11.03 | $11.35 | -20.1% | 8.5M | 252 |
| 2014 | $18.43 | $24.43 | $13.42 | $14.22 | -23.5% | 7.2M | 252 |
| 2013 | $13.73 | $19.34 | $13.58 | $18.58 | +37.3% | 4.1M | 251 |
| 2012 | $20.04 | $21.36 | $13.22 | $13.53 | -32.5% | 6.2M | 250 |
| 2011 | $17.78 | $21.48 | $14.68 | $20.04 | +12.7% | 5.5M | 252 |
| 2010 | $11.44 | $17.92 | $11.29 | $17.78 | +56.2% | 6.5M | 247 |
| 2009 | $10.50 | $12.36 | $7.14 | $11.38 | +7.2% | 6.9M | 251 |
| 2008 | $9.96 | $17.34 | $8.98 | $10.62 | +6.9% | 11.1M | 252 |
| 2007 | $9.02 | $11.90 | $8.26 | $9.93 | +10.8% | 7.6M | 251 |
| 2006 | $8.79 | $12.04 | $7.77 | $8.96 | +2.0% | 10.4M | 251 |
| 2005 | $6.41 | $9.91 | $6.19 | $8.79 | +37.1% | 5.1M | 252 |
| 2004 | $4.79 | $7.43 | $4.38 | $6.41 | +34.4% | 5.2M | 248 |
| 2003 | $3.54 | $4.81 | $2.98 | $4.77 | +35.3% | 4.3M | 250 |
| 2002 | $3.01 | $3.73 | $2.16 | $3.53 | +17.8% | 4.9M | 240 |
| 2001 | $2.29 | $3.50 | $2.23 | $2.99 | +30.7% | 6.7M | 240 |
| 2000 | $1.42 | $2.31 | $1.27 | $2.29 | +60.0% | 3.3M | 251 |
| 1999 | $1.15 | $1.57 | $1.10 | $1.43 | +25.7% | 3M | 252 |
| 1998 | $1.02 | $1.38 | $0.9773 | $1.14 | +9.6% | 4.5M | 252 |
| 1997 | $0.8056 | $1.28 | $0.7807 | $1.04 | +29.0% | 3.2M | 226 |
| 1996 | $0.4548 | $0.8578 | $0.4478 | $0.8056 | +79.9% | 3.6M | 246 |
| 1995 | $0.5006 | $0.5448 | $0.4338 | $0.4478 | -10.5% | 5.1M | 252 |
| 1994 | $0.6476 | $0.6849 | $0.4881 | $0.5006 | -23.4% | 2.9M | 252 |
| 1993 | $0.5435 | $0.7411 | $0.5324 | $0.6534 | +20.2% | 2M | 253 |
| 1992 | $0.4508 | $0.6121 | $0.4508 | $0.5435 | +19.3% | 1.5M | 245 |
| 1991 | $0.3681 | $0.4849 | $0.3640 | $0.4554 | +25.1% | 1.5M | 208 |
| 1990 | $0.3712 | $0.4259 | $0.3263 | $0.3640 | -3.8% | 1.4M | 239 |
| 1989 | $0.3536 | $0.4123 | $0.3244 | $0.3784 | +8.0% | 1.4M | 252 |
| 1988 | $0.2116 | $0.3536 | $0.2116 | $0.3504 | +65.6% | 1.6M | 233 |
| 1987 | $0.2074 | $0.2464 | $0.1804 | $0.2116 | +8.5% | 2.9M | 229 |
| 1986 | $0.2302 | $0.2572 | $0.1805 | $0.1950 | -15.3% | 3.8M | 210 |
| 1985 | $0.2759 | $0.3132 | $0.2219 | $0.2302 | -15.9% | 5.2M | 244 |
| 1984 | $0.3568 | $0.3817 | $0.2655 | $0.2738 | -23.3% | 2.8M | 235 |
| 1983 | $0.3319 | $0.4563 | $0.3153 | $0.3568 | n/a | 7.4M | 217 |
SBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $64.31 | -9.2% |
| October 2026 | $70.86 | +2.5% |
| September 2026 | $69.15 | -7.9% |
| August 2026 | $75.10 | +2.8% |
| July 2026 | $73.02 | +0.3% |
| June 2026 | $72.78 | -1.4% |
| May 2026 | $73.84 | -1.5% |
| April 2026 | $74.95 | +1.8% |
| March 2026 | $73.59 | +3.7% |
| February 2026 | $70.98 | +2.6% |
| January 2026 | $69.16 | +4.6% |
| December 2025 | $66.15 | -11.2% |
About the SBR data
Daily bars. 10,753 sessions from Jan 3, 1983 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 1983, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SB$C Safe Bulkers, Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)
- SB$D Safe Bulkers, Inc Perpetual Preferred Series D (Marshall Islands)
- SBH Sally Beauty Holdings, Inc.
- SBI Western Asset Intermediate Muni Fund INC.
- SBS Companhia De Saneamento Basico Do Estado De Sao Paulo-Sabesp
- SBSI Southside Bancshares INC
- SBSW Sibanye Stillwater Ltd
- SBXD.U SilverBox Corp IV Units, each consisting of one Class A ordinary share and one-third of one redeemable warrant
Common questions
SBR share price history
