Sabine Royalty Trust - Price History
Monthly price history for SBR (Sabine Royalty Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $64.60 | $64.60 |
| March 2024 | $63.59 | $63.59 |
| February 2024 | $59.50 | $59.90 |
| January 2024 | $60.37 | $61.18 |
| December 2023 | $66.51 | $67.86 |
| November 2023 | $60.56 | $62.87 |
| October 2023 | $54.98 | $57.75 |
| September 2023 | $62.47 | $65.90 |
| August 2023 | $62.39 | $66.19 |
| July 2023 | $63.74 | $67.92 |
| June 2023 | $61.57 | $65.94 |
| May 2023 | $64.34 | $69.24 |
| April 2023 | $69.33 | $75.13 |
| March 2023 | $65.68 | $71.81 |
| February 2023 | $67.55 | $74.33 |
| January 2023 | $77.25 | $85.65 |
| December 2022 | $76.52 | $85.45 |
| November 2022 | $70.83 | $80.11 |
| October 2022 | $73.72 | $83.94 |
| September 2022 | $61.69 | $71.08 |
| August 2022 | $66.35 | $77.23 |
| July 2022 | $59.80 | $70.39 |
| June 2022 | $51.26 | $60.88 |
| May 2022 | $63.96 | $76.68 |
| April 2022 | $52.29 | $63.27 |
| March 2022 | $47.18 | $57.75 |
| February 2022 | $47.43 | $58.51 |
| January 2022 | $40.91 | $50.85 |
| December 2021 | $32.86 | $41.54 |
| November 2021 | $32.87 | $41.87 |
| October 2021 | $33.26 | $42.72 |
| September 2021 | $33.08 | $42.83 |
| August 2021 | $29.61 | $38.60 |
| July 2021 | $30.82 | $40.50 |
| June 2021 | $30.48 | $40.32 |
| May 2021 | $26.87 | $35.82 |
| April 2021 | $25.92 | $34.80 |
| March 2021 | $22.44 | $30.36 |
| February 2021 | $24.14 | $32.87 |
| January 2021 | $21.92 | $29.98 |
| December 2020 | $20.52 | $28.22 |
| November 2020 | $21.14 | $29.19 |
| October 2020 | $20.37 | $28.27 |
| September 2020 | $20.82 | $29.10 |
| August 2020 | $21.50 | $30.26 |
| July 2020 | $20.62 | $29.11 |
| June 2020 | $19.42 | $27.72 |
| May 2020 | $19.50 | $27.98 |
| April 2020 | $19.19 | $27.70 |
| March 2020 | $18.98 | $27.64 |
| February 2020 | $24.02 | $35.27 |
| January 2020 | $26.09 | $38.54 |
| December 2019 | $27.08 | $40.30 |
| November 2019 | $26.78 | $39.98 |
| October 2019 | $25.45 | $38.29 |
| September 2019 | $28.67 | $43.39 |
| August 2019 | $27.87 | $42.40 |
| July 2019 | $30.30 | $46.34 |
| June 2019 | $31.48 | $48.33 |
| May 2019 | $29.27 | $45.29 |
| April 2019 | $31.58 | $49 |
| March 2019 | $29.78 | $46.55 |
| February 2019 | $28.40 | $44.66 |
| January 2019 | $26.52 | $41.95 |
| December 2018 | $23.39 | $37.28 |
| November 2018 | $23.42 | $37.70 |
| October 2018 | $22.68 | $36.90 |
| September 2018 | $25.75 | $42.20 |
| August 2018 | $26.59 | $43.85 |
| July 2018 | $27.33 | $45.30 |
| June 2018 | $28.24 | $47.10 |
| May 2018 | $29.19 | $49 |
| April 2018 | $27.39 | $46.25 |
| March 2018 | $25.86 | $43.95 |
| February 2018 | $25.18 | $43 |
| January 2018 | $27.05 | $46.40 |
| December 2017 | $25.88 | $44.60 |
| November 2017 | $25.18 | $43.60 |
| October 2017 | $24.34 | $42.30 |
| September 2017 | $23.39 | $40.80 |
| August 2017 | $22.98 | $40.30 |
| July 2017 | $22.77 | $40.15 |
| June 2017 | $21.88 | $38.75 |
| May 2017 | $21.53 | $38.35 |
| April 2017 | $20.80 | $37.20 |
| March 2017 | $19.72 | $35.60 |
| February 2017 | $20.26 | $36.70 |
| January 2017 | $21.86 | $39.80 |
| December 2016 | $19.19 | $35.15 |
| November 2016 | $19.09 | $35.10 |
| October 2016 | $19.63 | $36.20 |
| September 2016 | $19.81 | $36.76 |
| August 2016 | $19.42 | $36.25 |
| July 2016 | $19.64 | $36.79 |
| June 2016 | $17.77 | $33.41 |
| May 2016 | $18.10 | $34.14 |
| April 2016 | $17.17 | $32.55 |
| March 2016 | $15.55 | $29.60 |
| February 2016 | $16.73 | $31.98 |
| January 2016 | $17.08 | $32.80 |
| December 2015 | $13.54 | $26.26 |
| November 2015 | $16.95 | $32.94 |
| October 2015 | $16.40 | $32.15 |
| September 2015 | $15.51 | $30.56 |
| August 2015 | $16.42 | $32.72 |
| July 2015 | $16.44 | $33.09 |
| June 2015 | $18.67 | $37.75 |
| May 2015 | $19.42 | $39.48 |
| April 2015 | $19.72 | $40.34 |
| March 2015 | $19.10 | $39.34 |
| February 2015 | $20.52 | $42.71 |
| January 2015 | $18.95 | $39.70 |
| December 2014 | $16.95 | $35.78 |
| November 2014 | $22.75 | $48.25 |
| October 2014 | $24.39 | $52.09 |
| September 2014 | $25.17 | $54.24 |
| August 2014 | $26.27 | $57.01 |
| July 2014 | $25.98 | $56.75 |
| June 2014 | $27.62 | $60.60 |
| May 2014 | $25.70 | $56.78 |
| April 2014 | $23.24 | $51.74 |
| March 2014 | $22.06 | $49.50 |
| February 2014 | $22.56 | $50.84 |
| January 2014 | $22.38 | $50.69 |
| December 2013 | $22.16 | $50.56 |
| November 2013 | $22.56 | $51.69 |
| October 2013 | $22 | $50.78 |
| September 2013 | $21.86 | $50.85 |
| August 2013 | $22.24 | $52.03 |
| July 2013 | $21.72 | $51.25 |
| June 2013 | $21.77 | $51.67 |
| May 2013 | $22.11 | $52.72 |
| April 2013 | $21.18 | $50.85 |
| March 2013 | $19.25 | $46.64 |
| February 2013 | $19.13 | $46.58 |
| January 2013 | $19.10 | $46.85 |
| December 2012 | $16.13 | $39.79 |
| November 2012 | $19.33 | $47.89 |
| October 2012 | $19.26 | $48.05 |
| September 2012 | $20.61 | $51.65 |
| August 2012 | $20.91 | $52.65 |
| July 2012 | $21.07 | $53.39 |
| June 2012 | $19.64 | $50.12 |
| May 2012 | $19.09 | $49.06 |
| April 2012 | $22.39 | $57.80 |
| March 2012 | $23.14 | $60.14 |
| February 2012 | $24.64 | $64.32 |
| January 2012 | $23.63 | $62 |
| December 2011 | $23.90 | $63.05 |
| November 2011 | $24.95 | $66.14 |
| October 2011 | $24.82 | $66.03 |
| September 2011 | $23.57 | $63.04 |
| August 2011 | $23.10 | $62.19 |
| July 2011 | $23.72 | $64.29 |
| June 2011 | $23.38 | $63.74 |
| May 2011 | $24.12 | $66.08 |
| April 2011 | $25.10 | $69.15 |
| March 2011 | $21.87 | $60.65 |
| February 2011 | $23.21 | $64.58 |
| January 2011 | $21.86 | $61.10 |
| December 2010 | $21.20 | $59.55 |
| November 2010 | $20.72 | $58.45 |
| October 2010 | $18.95 | $53.76 |
| September 2010 | $18.58 | $53.02 |
| August 2010 | $17.69 | $50.76 |
| July 2010 | $18.23 | $52.64 |
| June 2010 | $16.21 | $47.14 |
| May 2010 | $17.07 | $49.87 |
| April 2010 | $18.03 | $53 |
| March 2010 | $15.38 | $45.62 |
| February 2010 | $16.08 | $47.88 |
| January 2010 | $14.10 | $42.25 |
| December 2009 | $13.57 | $40.99 |
| November 2009 | $13.64 | $41.33 |
| October 2009 | $13.72 | $41.73 |
| September 2009 | $13.19 | $40.36 |
| August 2009 | $12.64 | $38.92 |
| July 2009 | $12.60 | $39 |
| June 2009 | $14.22 | $44.29 |
| May 2009 | $13.26 | $41.45 |
| April 2009 | $11.79 | $37.06 |
| March 2009 | $11.16 | $35.29 |
| February 2009 | $9.89 | $31.51 |
| January 2009 | $13.40 | $42.95 |
| December 2008 | $12.66 | $40.96 |
| November 2008 | $12.91 | $42.10 |
| October 2008 | $14.64 | $48.40 |
| September 2008 | $16.68 | $55.92 |
| August 2008 | $19.74 | $66.87 |
| July 2008 | $18.56 | $63.54 |
| June 2008 | $19.75 | $68.16 |
| May 2008 | $18.70 | $65 |
| April 2008 | $15 | $52.60 |
| March 2008 | $14.26 | $50.40 |
| February 2008 | $13.87 | $49.37 |
| January 2008 | $12.01 | $43.17 |
| December 2007 | $11.84 | $42.88 |
| November 2007 | $13.13 | $47.82 |
| October 2007 | $13.02 | $47.77 |
| September 2007 | $11.90 | $44.06 |
| August 2007 | $11.37 | $42.40 |
| July 2007 | $11.18 | $42.05 |
| June 2007 | $11.07 | $42 |
| May 2007 | $11.26 | $42.99 |
| April 2007 | $10.82 | $41.63 |
| March 2007 | $10.64 | $41.23 |
| February 2007 | $10.27 | $40.06 |
| January 2007 | $10.60 | $41.64 |
| December 2006 | $10.69 | $42.27 |
| November 2006 | $13.78 | $54.74 |
| October 2006 | $11.40 | $45.68 |
| September 2006 | $11.17 | $45.06 |
| August 2006 | $11.71 | $47.60 |
| July 2006 | $11.23 | $46 |
| June 2006 | $10.55 | $43.57 |
| May 2006 | $10.14 | $42.20 |
| April 2006 | $10.75 | $45 |
| March 2006 | $10.34 | $43.72 |
| February 2006 | $10.17 | $43.33 |
| January 2006 | $10.38 | $44.65 |
| December 2005 | $10.48 | $45.55 |
| November 2005 | $10.70 | $46.85 |
| October 2005 | $9.58 | $42.26 |
| September 2005 | $11.58 | $51.39 |
| August 2005 | $10.65 | $47.57 |
| July 2005 | $10.27 | $46.20 |
| June 2005 | $9.35 | $42.30 |
| May 2005 | $8.59 | $39.11 |
| April 2005 | $8.39 | $38.45 |
| March 2005 | $8 | $36.95 |
| February 2005 | $8.70 | $40.43 |
| January 2005 | $7.99 | $37.35 |
| December 2004 | $7.65 | $35.97 |
| November 2004 | $8 | $37.88 |
| October 2004 | $7.74 | $36.88 |
| September 2004 | $8.37 | $40.10 |
| August 2004 | $7.01 | $33.85 |
| July 2004 | $8.01 | $38.96 |
| June 2004 | $6.98 | $34.14 |
| May 2004 | $6.79 | $33.42 |
| April 2004 | $6.28 | $31.16 |
| March 2004 | $6.51 | $32.52 |
| February 2004 | $5.92 | $29.78 |
| January 2004 | $5.88 | $29.76 |
| December 2003 | $5.69 | $29.01 |
| November 2003 | $5.44 | $27.88 |
| October 2003 | $5.13 | $26.51 |
| September 2003 | $5.38 | $28 |
| August 2003 | $5.28 | $27.71 |
| July 2003 | $4.92 | $26.04 |
| June 2003 | $5 | $26.68 |
| May 2003 | $4.72 | $25.45 |
| April 2003 | $4.14 | $22.55 |
| March 2003 | $3.82 | $21.05 |
| February 2003 | $4.26 | $23.62 |
| January 2003 | $4.15 | $23.16 |
| December 2002 | $4.21 | $23.66 |
| November 2002 | $4.20 | $23.73 |
| October 2002 | $4.04 | $22.95 |
| September 2002 | $4.38 | $25.05 |
| August 2002 | $3.99 | $23 |
| July 2002 | $3.36 | $19.62 |
| June 2002 | $3.88 | $22.76 |
| May 2002 | $3.64 | $21.48 |
| April 2002 | $4.31 | $25.50 |
| March 2002 | $4.12 | $24.45 |
| February 2002 | $3.75 | $22.38 |
| January 2002 | $3.63 | $21.79 |
| December 2001 | $3.59 | $21.81 |
| November 2001 | $3.64 | $22.28 |
| October 2001 | $3.59 | $22.18 |
| September 2001 | $3.31 | $20.60 |
| August 2001 | $3.62 | $22.75 |
| July 2001 | $3.48 | $22.07 |
| June 2001 | $3.28 | $21.10 |
| May 2001 | $4.05 | $26.28 |
| April 2001 | $3.92 | $25.65 |
| March 2001 | $3.21 | $21.40 |
| February 2001 | $3.06 | $20.60 |
| January 2001 | $2.88 | $19.59 |
| December 2000 | $2.72 | $18.69 |
| November 2000 | $2.63 | $18.31 |
| October 2000 | $2.46 | $17.38 |
| September 2000 | $2.65 | $18.88 |
| August 2000 | $2.36 | $17 |
| July 2000 | $2.24 | $16.25 |
| June 2000 | $2.18 | $16.06 |
| May 2000 | $2.12 | $15.81 |
| April 2000 | $1.96 | $14.69 |
| March 2000 | $1.55 | $11.81 |
| February 2000 | $1.87 | $14.44 |
| January 2000 | $1.83 | $14.25 |
| December 1999 | $1.70 | $13.44 |
| November 1999 | $1.82 | $14.50 |
| October 1999 | $1.80 | $14.50 |
| September 1999 | $1.79 | $14.56 |
| August 1999 | $1.79 | $14.69 |
| July 1999 | $1.74 | $14.38 |
| June 1999 | $1.72 | $14.38 |
| May 1999 | $1.77 | $14.88 |
| April 1999 | $1.77 | $14.94 |
| March 1999 | $1.62 | $13.88 |
| February 1999 | $1.55 | $13.31 |
| January 1999 | $1.52 | $13.19 |
| December 1998 | $1.43 | $12.50 |
| November 1998 | $1.52 | $13.38 |
| October 1998 | $1.76 | $15.56 |
| September 1998 | $1.70 | $15.19 |
| August 1998 | $1.60 | $14.38 |
| July 1998 | $1.78 | $16.19 |
| June 1998 | $1.75 | $16 |
| May 1998 | $1.54 | $14.19 |
| April 1998 | $1.72 | $16 |
| March 1998 | $1.57 | $14.75 |
| February 1998 | $1.52 | $14.38 |
| January 1998 | $1.47 | $14.12 |
| December 1997 | $1.40 | $13.69 |
| November 1997 | $1.58 | $15.50 |
| October 1997 | $1.67 | $16.50 |
| September 1997 | $1.65 | $16.44 |
| August 1997 | $1.52 | $15.25 |
| July 1997 | $1.50 | $15.19 |
| June 1997 | $1.42 | $14.50 |
| May 1997 | $1.33 | $13.75 |
| April 1997 | $1.21 | $12.62 |
| March 1997 | $1.19 | $12.62 |
| February 1997 | $1.17 | $12.50 |
| January 1997 | $1.16 | $12.62 |
| December 1996 | $1.10 | $12.12 |
| November 1996 | $1.10 | $12.12 |
| October 1996 | $1.06 | $11.88 |
| September 1996 | $0.96 | $10.88 |
| August 1996 | $0.96 | $11 |
| July 1996 | $0.93 | $10.75 |
| June 1996 | $0.81 | $9.50 |
| May 1996 | $0.80 | $9.50 |
| April 1996 | $0.83 | $10 |
| March 1996 | $0.75 | $9.12 |
| February 1996 | $0.69 | $8.50 |
| January 1996 | $0.69 | $8.62 |
| December 1995 | $0.64 | $8 |
| November 1995 | $0.65 | $8.25 |
| October 1995 | $0.63 | $8 |
| September 1995 | $0.70 | $9 |
| August 1995 | $0.72 | $9.38 |
| July 1995 | $0.76 | $10 |
| June 1995 | $0.76 | $10.12 |
| May 1995 | $0.76 | $10.12 |
| April 1995 | $0.73 | $9.88 |
| March 1995 | $0.75 | $10.25 |
| February 1995 | $0.74 | $10.12 |
| January 1995 | $0.71 | $9.88 |
| December 1994 | $0.72 | $10 |
| November 1994 | $0.85 | $12 |
| October 1994 | $0.90 | $12.75 |
| September 1994 | $0.94 | $13.50 |
| August 1994 | $0.93 | $13.38 |
| July 1994 | $0.93 | $13.50 |
| June 1994 | $0.92 | $13.50 |
| May 1994 | $0.92 | $13.50 |
| April 1994 | $0.92 | $13.62 |
| March 1994 | $0.90 | $13.50 |
| February 1994 | $0.94 | $14.12 |
| January 1994 | $0.95 | $14.38 |
| December 1993 | $0.93 | $14.25 |
| November 1993 | $0.98 | $15.12 |
| October 1993 | $1.03 | $15.88 |
| September 1993 | $0.95 | $14.88 |
| August 1993 | $0.94 | $14.75 |
| July 1993 | $0.85 | $13.50 |
| June 1993 | $0.82 | $13.12 |
| May 1993 | $0.86 | $14 |
| April 1993 | $0.86 | $14.12 |
| March 1993 | $0.82 | $13.62 |
| February 1993 | $0.80 | $13.25 |
| January 1993 | $0.79 | $13.25 |
| December 1992 | $0.78 | $13.25 |
| November 1992 | $0.81 | $13.88 |
| October 1992 | $0.81 | $14 |
| September 1992 | $0.78 | $13.50 |
| August 1992 | $0.77 | $13.50 |
| July 1992 | $0.77 | $13.50 |
| June 1992 | $0.74 | $13.25 |
| May 1992 | $0.73 | $13.12 |
| April 1992 | $0.73 | $13.12 |
| March 1992 | $0.69 | $12.62 |
| February 1992 | $0.70 | $12.88 |
| January 1992 | $0.68 | $12.50 |
| December 1991 | $0.66 | $12.25 |
| November 1991 | $0.67 | $12.62 |
| October 1991 | $0.68 | $13 |
| September 1991 | $0.65 | $12.38 |
| August 1991 | $0.62 | $12 |
| July 1991 | $0.62 | $12 |
| June 1991 | $0.62 | $12.25 |
| May 1991 | $0.63 | $12.62 |
| April 1991 | $0.60 | $12 |
| March 1991 | $0.56 | $11.38 |
| February 1991 | $0.56 | $11.62 |
| January 1991 | $0.54 | $11.25 |
| December 1990 | $0.52 | $11.12 |
| November 1990 | $0.54 | $11.62 |
| October 1990 | $0.53 | $11.50 |
| September 1990 | $0.60 | $13.25 |
| August 1990 | $0.58 | $12.88 |
| July 1990 | $0.50 | $11.12 |
| June 1990 | $0.50 | $11.25 |
| May 1990 | $0.50 | $11.50 |
| April 1990 | $0.49 | $11.25 |
| March 1990 | $0.51 | $12 |
| February 1990 | $0.51 | $12 |
| January 1990 | $0.52 | $12.50 |
| December 1989 | $0.54 | $13.12 |
| November 1989 | $0.54 | $13.12 |
| October 1989 | $0.56 | $13.62 |
| September 1989 | $0.60 | $14.50 |
| August 1989 | $0.56 | $13.50 |
| July 1989 | $0.53 | $12.88 |
| June 1989 | $0.53 | $12.88 |
| May 1989 | $0.53 | $12.75 |
| April 1989 | $0.54 | $13 |
| March 1989 | $0.53 | $12.75 |
| February 1989 | $0.53 | $12.75 |
| January 1989 | $0.53 | $12.75 |
| December 1988 | $0.56 | $13.50 |
| November 1988 | $0.50 | $12 |
| October 1988 | $0.49 | $11.75 |
| September 1988 | $0.49 | $11.75 |
| August 1988 | $0.49 | $11.88 |
| July 1988 | $0.48 | $11.50 |
| June 1988 | $0.49 | $11.75 |
| May 1988 | $0.49 | $11.88 |
| April 1988 | $0.54 | $13 |
| March 1988 | $0.53 | $12.75 |
| February 1988 | $0.48 | $11.62 |
| January 1988 | $0.49 | $11.88 |
| December 1987 | $0.48 | $11.50 |
| November 1987 | $0.44 | $10.50 |
| October 1987 | $0.46 | $11.12 |
| September 1987 | $0.53 | $12.88 |
| August 1987 | $0.54 | $13.12 |
| July 1987 | $0.56 | $13.38 |
| June 1987 | $0.53 | $12.75 |
| May 1987 | $0.53 | $12.88 |
| April 1987 | $0.53 | $12.75 |
| March 1987 | $0.54 | $13 |
| February 1987 | $0.56 | $13.50 |
| January 1987 | $0.57 | $13.75 |
| December 1986 | $0.52 | $12.50 |
| November 1986 | $0.53 | $12.88 |
| October 1986 | $0.56 | $13.38 |
| September 1986 | $0.55 | $13.25 |
| August 1986 | $0.55 | $13.25 |
| July 1986 | $0.48 | $11.50 |
| June 1986 | $0.52 | $12.50 |
| May 1986 | $0.55 | $13.25 |
| April 1986 | $0.51 | $12.38 |
| March 1986 | $0.54 | $13 |
| February 1986 | $0.56 | $13.38 |
| January 1986 | $0.54 | $13 |
| December 1985 | $0.58 | $13.88 |
| November 1985 | $0.66 | $15.88 |
| October 1985 | $0.68 | $16.50 |
| September 1985 | $0.77 | $18.50 |
| August 1985 | $0.74 | $17.75 |
| July 1985 | $0.70 | $17 |
| June 1985 | $0.73 | $17.50 |
| May 1985 | $0.70 | $17 |
| April 1985 | $0.70 | $17 |
| March 1985 | $0.70 | $16.75 |
| February 1985 | $0.75 | $18 |
| January 1985 | $0.74 | $17.75 |
| December 1984 | $0.68 | $16.50 |
| November 1984 | $0.79 | $19 |
| October 1984 | $0.80 | $19.38 |
| September 1984 | $0.86 | $20.62 |
| August 1984 | $0.79 | $19.12 |
| July 1984 | $0.80 | $19.25 |
| June 1984 | $0.84 | $20.38 |
| May 1984 | $0.89 | $21.50 |
| April 1984 | $0.93 | $22.50 |
| March 1984 | $0.94 | $22.75 |
| February 1984 | $0.87 | $21 |
| January 1984 | $0.89 | $21.50 |
| December 1983 | $0.89 | $21.50 |
| November 1983 | $0.94 | $22.62 |
| October 1983 | $0.98 | $23.50 |
| September 1983 | $0.92 | $22.25 |
| August 1983 | $0.94 | $22.75 |
| July 1983 | $0.91 | $22 |
| June 1983 | $0.98 | $23.62 |
| May 1983 | $1.08 | $26 |
| April 1983 | $1.09 | $26.25 |
| March 1983 | $1.01 | $24.38 |
| February 1983 | $0.96 | $23.12 |
| January 1983 | $0.94 | $22.62 |
SBR
Price: $62.47
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 10.29%
Payout Ratio: 79.89%
Payout Ratio Range:
Dividend Per Share: 6.43 USD
Earnings Per Share: 6.19 USD
P/E Ratio: 9.55
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 98100
Ebitda: 33.2 millionMarket Capitalization: 992.7 million
Average Dividend Frequency: 12
Years Paying Dividends: 40
DGR3: 30.00%
DGR5: 30.00%
DGR10: 17.77%
DGR20: 14.15%