Comparing Back to the side-by-side chart ↗
Sabine Royalty Trust (SBR) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 71.69 | 73.04 | 71.69 | 72.48 | +0.75% | 23,200 |
| 2026-10-15 | 72.39 | 72.97 | 71.84 | 71.94 | -0.68% | 16,400 |
| 2026-10-14 | 73.87 | 73.87 | 72.39 | 72.43 | -1.95% | 22,100 |
| 2026-10-13 | 72.75 | 74.00 | 72.75 | 73.87 | +1.61% | 28,800 |
| 2026-10-12 | 72.44 | 72.90 | 72.01 | 72.70 | +0.47% | 23,300 |
| 2026-10-09 | 72.72 | 73.16 | 71.91 | 72.36 | -1.03% | 34,500 |
| 2026-10-08 | 73.21 | 73.43 | 72.72 | 73.11 | +1.06% | 25,700 |
| 2026-10-07 | 72.77 | 72.77 | 72.01 | 72.34 | -0.01% | 26,400 |
| 2026-10-06 | 71.47 | 72.48 | 71.00 | 72.35 | +1.36% | 25,600 |
| 2026-10-05 | 70.83 | 71.63 | 70.59 | 71.38 | +1.38% | 17,200 |
| 2026-10-02 | 69.62 | 70.88 | 69.57 | 70.41 | +0.89% | 31,500 |
| 2026-10-01 | 69.31 | 70.03 | 69.08 | 69.79 | +0.93% | 29,900 |
| 2026-09-30 | 70.11 | 70.11 | 68.90 | 69.15 | -1.37% | 48,600 |
| 2026-09-29 | 70.57 | 71.11 | 69.59 | 70.11 | -1.39% | 53,400 |
| 2026-09-28 | 72.43 | 72.64 | 70.65 | 71.10 | -0.96% | 51,500 |
| 2026-09-25 | 72.20 | 72.45 | 71.04 | 71.79 | -0.95% | 23,500 |
| 2026-09-24 | 72.00 | 72.99 | 71.91 | 72.48 | +0.21% | 26,200 |
| 2026-09-23 | 72.21 | 72.55 | 71.70 | 72.33 | -0.06% | 30,600 |
| 2026-09-22 | 72.39 | 73.34 | 72.20 | 72.37 | +0.01% | 23,700 |
| 2026-09-21 | 72.90 | 73.49 | 72.16 | 72.36 | -1.52% | 24,200 |
| 2026-09-18 | 73.89 | 73.98 | 73.30 | 73.48 | -0.01% | 20,600 |
| 2026-09-17 | 72.80 | 73.72 | 72.79 | 73.49 | +0.95% | 23,800 |
| 2026-09-16 | 74.50 | 74.87 | 72.50 | 72.80 | -2.96% | 47,600 |
| 2026-09-15 | 73.83 | 75.25 | 73.83 | 75.02 | +1.63% | 33,700 |
| 2026-09-14 | 75.35 | 75.35 | 73.80 | 73.82 | -1.38% | 16,000 |
| 2026-09-11 | 75.82 | 75.82 | 74.56 | 74.85 | +0.08% | 16,200 |
| 2026-09-10 | 74.50 | 75.33 | 74.09 | 74.79 | +0.75% | 21,400 |
| 2026-09-09 | 74.95 | 75.08 | 73.98 | 74.23 | -0.36% | 27,000 |
| 2026-09-08 | 75.00 | 75.21 | 74.33 | 74.50 | -0.28% | 18,100 |
| 2026-09-04 | 75.21 | 75.25 | 73.52 | 74.71 | -1.02% | 28,300 |
| 2026-09-03 | 76.71 | 76.90 | 75.21 | 75.48 | -0.44% | 20,700 |
| 2026-09-02 | 75.57 | 76.50 | 75.30 | 75.81 | +0.17% | 9,700 |
| 2026-09-01 | 75.59 | 76.45 | 75.25 | 75.68 | +0.77% | 23,400 |
| 2026-08-31 | 75.63 | 76.78 | 74.55 | 75.10 | +0.33% | 26,500 |
| 2026-08-28 | 74.13 | 75.16 | 73.92 | 74.85 | +1.23% | 26,000 |
| 2026-08-27 | 73.71 | 74.35 | 73.18 | 73.94 | +0.71% | 31,000 |
| 2026-08-26 | 73.60 | 75.15 | 73.14 | 73.42 | -1.40% | 56,400 |
| 2026-08-25 | 72.60 | 74.57 | 72.60 | 74.46 | +2.35% | 49,800 |
| 2026-08-24 | 73.58 | 73.60 | 72.53 | 72.75 | -1.36% | 29,400 |
| 2026-08-21 | 73.01 | 73.75 | 72.57 | 73.75 | +1.50% | 41,400 |
| 2026-08-20 | 72.74 | 73.00 | 72.01 | 72.66 | +0.50% | 23,500 |
| 2026-08-19 | 72.99 | 72.99 | 71.39 | 72.30 | -0.19% | 78,700 |
| 2026-08-18 | 73.07 | 73.30 | 72.37 | 72.44 | -0.34% | 16,200 |
| 2026-08-17 | 72.45 | 73.17 | 72.00 | 72.69 | -0.29% | 25,600 |
| 2026-08-14 | 73.20 | 73.44 | 72.49 | 72.90 | +0.21% | 24,800 |
| 2026-08-13 | 72.56 | 73.12 | 72.50 | 72.75 | -0.32% | 21,500 |
| 2026-08-12 | 72.22 | 73.45 | 72.22 | 72.98 | +0.47% | 23,400 |
| 2026-08-11 | 73.00 | 73.05 | 72.20 | 72.64 | -0.18% | 10,800 |
| 2026-08-10 | 72.98 | 73.49 | 72.39 | 72.77 | +0.78% | 30,400 |
| 2026-08-07 | 71.51 | 73.35 | 70.84 | 72.21 | +2.09% | 61,400 |
| 2026-08-06 | 71.32 | 71.32 | 70.11 | 70.73 | -0.03% | 46,400 |
| 2026-08-05 | 71.56 | 72.15 | 70.00 | 70.75 | -1.54% | 64,000 |
| 2026-08-04 | 72.02 | 72.58 | 71.55 | 71.86 | -1.41% | 43,100 |
| 2026-08-03 | 72.65 | 73.55 | 71.73 | 72.89 | -0.18% | 62,000 |
| 2026-07-31 | 72.60 | 73.54 | 72.53 | 73.02 | +0.48% | 17,200 |
| 2026-07-30 | 72.35 | 73.60 | 72.13 | 72.67 | -0.11% | 38,900 |
| 2026-07-29 | 73.50 | 74.00 | 72.41 | 72.75 | -0.51% | 46,000 |
| 2026-07-28 | 73.18 | 73.90 | 72.75 | 73.12 | +0.37% | 55,000 |
| 2026-07-27 | 73.50 | 74.67 | 72.75 | 72.85 | -1.29% | 49,200 |
| 2026-07-24 | 73.82 | 74.64 | 73.48 | 73.80 | -0.51% | 40,100 |
| 2026-07-23 | 74.09 | 74.67 | 73.18 | 74.18 | +0.24% | 48,500 |
| 2026-07-22 | 73.79 | 74.20 | 73.36 | 74.00 | +1.12% | 31,300 |
| 2026-07-21 | 73.06 | 73.75 | 72.73 | 73.18 | +0.01% | 26,100 |
| 2026-07-20 | 72.61 | 73.47 | 72.50 | 73.17 | +0.22% | 16,800 |
| 2026-07-17 | 74.38 | 74.50 | 72.66 | 73.01 | -0.65% | 34,100 |
| 2026-07-16 | 73.60 | 74.60 | 73.33 | 73.49 | -0.80% | 28,300 |
| 2026-07-15 | 73.73 | 74.14 | 73.15 | 74.08 | -0.26% | 12,700 |
| 2026-07-14 | 73.95 | 74.55 | 72.96 | 74.27 | +0.86% | 48,400 |
| 2026-07-13 | 72.91 | 74.53 | 72.91 | 73.64 | +1.14% | 25,600 |
| 2026-07-10 | 73.00 | 73.45 | 72.23 | 72.81 | -0.26% | 11,100 |
| 2026-07-09 | 74.00 | 74.00 | 72.77 | 73.00 | -1.38% | 34,900 |
| 2026-07-08 | 75.34 | 75.80 | 73.50 | 74.02 | -0.50% | 43,700 |
| 2026-07-07 | 73.00 | 74.90 | 73.00 | 74.39 | +2.10% | 49,900 |
| 2026-07-06 | 73.20 | 74.00 | 72.26 | 72.86 | -0.34% | 24,300 |
| 2026-07-02 | 73.27 | 74.57 | 72.55 | 73.11 | +0.58% | 31,600 |
| 2026-07-01 | 72.73 | 73.37 | 72.29 | 72.69 | -0.70% | 22,400 |
| 2026-06-30 | 72.75 | 73.70 | 72.64 | 73.20 | +0.76% | 16,700 |
| 2026-06-29 | 72.87 | 73.94 | 71.93 | 72.65 | -0.70% | 27,500 |
| 2026-06-26 | 72.30 | 73.18 | 72.02 | 73.16 | +1.04% | 23,500 |
| 2026-06-25 | 71.77 | 72.86 | 71.54 | 72.41 | +1.02% | 20,900 |
| 2026-06-24 | 72.81 | 72.81 | 71.24 | 71.68 | -1.84% | 38,900 |
| 2026-06-23 | 72.07 | 73.61 | 72.00 | 73.02 | +1.09% | 29,100 |
| 2026-06-22 | 72.00 | 72.71 | 71.56 | 72.23 | -0.07% | 37,100 |
| 2026-06-18 | 71.77 | 72.47 | 71.01 | 72.28 | +0.65% | 39,500 |
| 2026-06-17 | 71.99 | 72.87 | 71.52 | 71.81 | +0.29% | 36,000 |
| 2026-06-16 | 71.05 | 72.00 | 70.37 | 71.60 | -0.22% | 42,400 |
| 2026-06-15 | 73.74 | 74.29 | 71.60 | 71.76 | -4.05% | 66,300 |
| 2026-06-12 | 74.50 | 75.37 | 74.25 | 74.79 | -0.40% | 27,700 |
| 2026-06-11 | 78.17 | 78.71 | 74.71 | 75.09 | -3.98% | 59,600 |
| 2026-06-10 | 77.85 | 78.80 | 77.37 | 78.20 | +1.97% | 30,200 |
| 2026-06-09 | 78.69 | 78.71 | 76.68 | 76.69 | -2.13% | 24,800 |
| 2026-06-08 | 79.79 | 79.79 | 77.55 | 78.36 | +0.77% | 26,100 |
| 2026-06-05 | 78.28 | 78.84 | 77.59 | 77.76 | -1.02% | 32,000 |
| 2026-06-04 | 76.87 | 78.96 | 76.87 | 78.56 | +1.87% | 29,600 |
| 2026-06-03 | 77.47 | 78.00 | 76.31 | 77.12 | -0.03% | 37,700 |
| 2026-06-02 | 75.99 | 77.30 | 75.99 | 77.14 | +1.69% | 35,100 |
| 2026-06-01 | 75.19 | 76.60 | 74.75 | 75.86 | +1.46% | 54,100 |
| 2026-05-29 | 75.38 | 76.64 | 74.55 | 74.77 | -1.23% | 49,400 |
| 2026-05-28 | 75.42 | 76.10 | 75.02 | 75.70 | +1.22% | 55,800 |
| 2026-05-27 | 75.44 | 75.90 | 74.59 | 74.79 | -1.46% | 33,700 |
| 2026-05-26 | 76.65 | 77.76 | 75.42 | 75.90 | -1.48% | 62,300 |
| 2026-05-22 | 77.00 | 77.68 | 76.21 | 77.04 | -0.13% | 36,200 |
| 2026-05-21 | 77.72 | 78.62 | 76.50 | 77.14 | -0.68% | 31,700 |
| 2026-05-20 | 78.90 | 79.78 | 77.43 | 77.67 | -1.28% | 44,800 |
| 2026-05-19 | 78.08 | 79.33 | 77.17 | 78.68 | +1.24% | 49,600 |
| 2026-05-18 | 77.65 | 78.00 | 76.50 | 77.72 | +0.05% | 56,800 |
| 2026-05-15 | 76.81 | 77.75 | 76.05 | 77.68 | +1.15% | 28,500 |
| 2026-05-14 | 76.83 | 77.23 | 76.22 | 76.80 | +0.01% | 38,500 |
| 2026-05-13 | 77.49 | 77.96 | 76.18 | 76.79 | -0.78% | 31,700 |
| 2026-05-12 | 76.42 | 77.63 | 75.29 | 77.39 | +2.08% | 28,600 |
| 2026-05-11 | 75.51 | 76.34 | 75.11 | 75.81 | -0.24% | 44,900 |
| 2026-05-08 | 76.49 | 76.49 | 75.64 | 75.99 | +0.80% | 44,100 |
| 2026-05-07 | 75.50 | 76.30 | 74.60 | 75.39 | -0.54% | 31,400 |
| 2026-05-06 | 77.02 | 77.40 | 75.50 | 75.80 | -2.62% | 40,100 |
| 2026-05-05 | 77.90 | 78.98 | 77.42 | 77.84 | -0.60% | 45,800 |
| 2026-05-04 | 77.03 | 78.44 | 76.78 | 78.31 | +1.62% | 42,400 |
| 2026-05-01 | 76.01 | 77.30 | 75.53 | 77.06 | +0.88% | 58,200 |
| 2026-04-30 | 76.00 | 76.39 | 75.00 | 76.39 | +0.30% | 29,700 |
| 2026-04-29 | 76.62 | 76.97 | 75.55 | 76.16 | -0.21% | 50,400 |
| 2026-04-28 | 75.62 | 76.55 | 75.13 | 76.32 | +1.48% | 39,400 |
| 2026-04-27 | 75.19 | 75.45 | 74.69 | 75.21 | +0.51% | 20,100 |
| 2026-04-24 | 75.28 | 75.28 | 74.38 | 74.83 | -0.64% | 17,800 |
| 2026-04-23 | 74.15 | 75.44 | 74.15 | 75.31 | +1.09% | 35,700 |
| 2026-04-22 | 74.33 | 74.97 | 74.25 | 74.50 | -0.25% | 27,000 |
| 2026-04-21 | 73.77 | 74.76 | 73.73 | 74.69 | +1.29% | 24,000 |
| 2026-04-20 | 72.54 | 74.36 | 72.54 | 73.74 | +1.89% | 31,000 |
| 2026-04-17 | 73.10 | 73.75 | 72.19 | 72.37 | -3.11% | 53,400 |
| 2026-04-16 | 73.94 | 74.91 | 73.94 | 74.69 | +0.80% | 19,800 |
| 2026-04-15 | 73.18 | 74.10 | 72.37 | 74.10 | +0.52% | 37,700 |
| 2026-04-14 | 74.80 | 75.24 | 73.38 | 73.72 | -2.25% | 48,200 |
| 2026-04-13 | 76.17 | 76.36 | 74.93 | 75.42 | -0.48% | 48,400 |
| 2026-04-10 | 74.43 | 75.90 | 74.43 | 75.78 | +1.05% | 41,200 |
| 2026-04-09 | 74.51 | 75.69 | 74.50 | 74.99 | +0.24% | 37,400 |
| 2026-04-08 | 75.01 | 75.50 | 73.80 | 74.81 | -1.77% | 44,100 |
| 2026-04-07 | 74.98 | 76.43 | 74.82 | 76.16 | +1.79% | 47,800 |
| 2026-04-06 | 74.61 | 75.43 | 74.36 | 74.82 | +0.29% | 38,400 |
| 2026-04-02 | 74.10 | 75.75 | 74.00 | 74.60 | +1.87% | 45,300 |
| 2026-04-01 | 74.67 | 75.37 | 72.55 | 73.23 | -2.80% | 50,000 |
| 2026-03-31 | 76.13 | 76.88 | 74.62 | 75.34 | -1.14% | 59,400 |
| 2026-03-30 | 76.42 | 76.88 | 75.70 | 76.21 | -0.10% | 35,400 |
| 2026-03-27 | 74.85 | 77.08 | 74.79 | 76.29 | +1.94% | 46,000 |
| 2026-03-26 | 74.07 | 75.39 | 74.07 | 74.84 | +1.04% | 23,900 |
| 2026-03-25 | 73.64 | 74.55 | 73.45 | 74.07 | -0.55% | 32,100 |
| 2026-03-24 | 73.52 | 75.02 | 73.50 | 74.48 | +1.44% | 64,600 |
| 2026-03-23 | 74.47 | 75.49 | 72.50 | 73.42 | -2.21% | 71,000 |
| 2026-03-20 | 75.50 | 75.90 | 74.29 | 75.08 | +0.15% | 66,000 |
| 2026-03-19 | 74.25 | 76.54 | 74.00 | 74.97 | +1.35% | 81,200 |
| 2026-03-18 | 75.35 | 75.35 | 73.79 | 73.97 | -1.77% | 50,300 |
| 2026-03-17 | 76.50 | 77.00 | 74.76 | 75.30 | -0.76% | 42,500 |
| 2026-03-16 | 75.20 | 77.00 | 74.85 | 75.88 | +1.04% | 76,900 |
| 2026-03-13 | 74.73 | 75.47 | 74.37 | 75.10 | +1.56% | 37,600 |
| 2026-03-12 | 75.33 | 75.51 | 73.74 | 73.95 | -1.06% | 54,300 |
| 2026-03-11 | 73.10 | 75.20 | 73.10 | 74.74 | +2.29% | 28,400 |
| 2026-03-10 | 74.07 | 74.38 | 72.66 | 73.07 | -2.16% | 29,900 |
| 2026-03-09 | 73.60 | 75.50 | 73.33 | 74.68 | +2.13% | 41,400 |
| 2026-03-06 | 72.95 | 73.65 | 72.50 | 73.12 | +0.23% | 32,700 |
| 2026-03-05 | 73.49 | 74.50 | 72.93 | 72.95 | -1.33% | 30,200 |
| 2026-03-04 | 71.82 | 73.93 | 71.20 | 73.93 | +3.05% | 42,700 |
| 2026-03-03 | 74.05 | 74.05 | 70.86 | 71.74 | -2.46% | 51,900 |
| 2026-03-02 | 74.00 | 74.43 | 73.04 | 73.55 | +0.84% | 27,500 |
| 2026-02-27 | 73.44 | 73.60 | 72.07 | 72.94 | -0.01% | 23,000 |
| 2026-02-26 | 71.33 | 73.12 | 70.91 | 72.95 | +2.40% | 32,600 |
| 2026-02-25 | 70.52 | 71.49 | 70.00 | 71.24 | +1.54% | 26,300 |
| 2026-02-24 | 69.97 | 70.44 | 69.65 | 70.16 | +0.27% | 16,500 |
| 2026-02-23 | 70.12 | 70.95 | 69.70 | 69.97 | +0.11% | 26,000 |
| 2026-02-20 | 70.44 | 70.92 | 69.73 | 69.89 | -1.70% | 63,600 |
| 2026-02-19 | 70.40 | 71.55 | 70.08 | 71.10 | +1.61% | 56,700 |
| 2026-02-18 | 69.78 | 70.78 | 69.30 | 69.97 | +0.76% | 34,300 |
| 2026-02-17 | 70.00 | 70.00 | 68.23 | 69.44 | -0.87% | 35,800 |
| 2026-02-13 | 69.51 | 70.24 | 69.51 | 70.05 | +0.81% | 22,600 |
| 2026-02-12 | 71.01 | 71.25 | 69.49 | 69.49 | -2.20% | 39,400 |
| 2026-02-11 | 70.25 | 71.44 | 70.00 | 71.05 | +1.70% | 41,100 |
| 2026-02-10 | 70.00 | 70.81 | 69.11 | 69.86 | +0.07% | 24,900 |
| 2026-02-09 | 69.40 | 70.03 | 69.05 | 69.81 | +0.37% | 18,600 |
| 2026-02-06 | 69.66 | 71.00 | 69.40 | 69.55 | -0.10% | 34,600 |
| 2026-02-05 | 70.50 | 70.78 | 69.50 | 69.62 | -1.71% | 19,300 |
| 2026-02-04 | 70.94 | 71.46 | 70.25 | 70.83 | -0.08% | 32,600 |
| 2026-02-03 | 71.02 | 72.50 | 70.49 | 70.89 | +0.01% | 44,000 |
| 2026-02-02 | 70.66 | 71.38 | 70.20 | 70.88 | -0.67% | 32,000 |
| 2026-01-30 | 71.87 | 72.13 | 70.50 | 71.36 | -0.46% | 47,800 |
| 2026-01-29 | 72.63 | 73.00 | 70.68 | 71.69 | +0.45% | 52,900 |
| 2026-01-28 | 69.80 | 71.38 | 69.80 | 71.37 | +2.02% | 60,500 |
| 2026-01-27 | 69.42 | 69.96 | 68.96 | 69.96 | +0.87% | 27,900 |
| 2026-01-26 | 68.70 | 69.60 | 68.03 | 69.36 | +1.29% | 28,200 |
| 2026-01-23 | 68.43 | 69.05 | 68.00 | 68.48 | +0.20% | 27,500 |
| 2026-01-22 | 68.48 | 69.14 | 67.71 | 68.34 | -0.87% | 36,600 |
| 2026-01-21 | 68.56 | 69.79 | 68.03 | 68.94 | +1.32% | 45,700 |
| 2026-01-20 | 67.50 | 68.46 | 67.50 | 68.04 | +0.81% | 28,700 |
| 2026-01-16 | 67.77 | 68.23 | 67.49 | 67.49 | -0.87% | 29,100 |
| 2026-01-15 | 68.44 | 69.08 | 66.67 | 68.08 | -1.39% | 27,400 |
| 2026-01-14 | 69.74 | 70.00 | 68.77 | 69.04 | +0.22% | 44,700 |
| 2026-01-13 | 67.91 | 69.79 | 67.91 | 68.89 | +1.88% | 40,500 |
| 2026-01-12 | 66.77 | 67.75 | 66.65 | 67.62 | +0.65% | 28,600 |
| 2026-01-09 | 67.41 | 67.94 | 66.59 | 67.18 | +0.28% | 30,100 |
| 2026-01-08 | 66.10 | 67.58 | 66.10 | 66.99 | +1.44% | 83,600 |
| 2026-01-07 | 66.57 | 67.07 | 65.31 | 66.04 | -1.42% | 69,900 |
| 2026-01-06 | 67.99 | 68.09 | 66.40 | 66.99 | -1.66% | 62,100 |
| 2026-01-05 | 69.90 | 70.00 | 68.11 | 68.12 | -2.96% | 43,600 |
| 2026-01-02 | 68.56 | 70.46 | 68.12 | 70.20 | +2.38% | 35,400 |
| 2025-12-31 | 70.30 | 70.82 | 68.00 | 68.57 | -2.21% | 131,300 |
| 2025-12-30 | 70.22 | 70.90 | 70.00 | 70.12 | +0.17% | 40,600 |
| 2025-12-29 | 70.00 | 70.81 | 69.29 | 70.00 | +0.36% | 29,800 |
| 2025-12-26 | 68.95 | 69.80 | 68.50 | 69.75 | +1.66% | 27,000 |
| 2025-12-24 | 68.68 | 68.91 | 67.66 | 68.61 | -0.17% | 15,800 |
| 2025-12-23 | 68.19 | 69.16 | 68.19 | 68.73 | +0.76% | 26,900 |
| 2025-12-22 | 67.82 | 69.01 | 67.82 | 68.21 | +0.56% | 26,900 |
| 2025-12-19 | 67.00 | 67.97 | 66.95 | 67.83 | +0.83% | 53,400 |
| 2025-12-18 | 68.00 | 68.25 | 67.21 | 67.27 | -0.90% | 44,900 |
| 2025-12-17 | 67.28 | 68.00 | 67.02 | 67.88 | +0.86% | 40,900 |
| 2025-12-16 | 68.62 | 69.16 | 66.81 | 67.30 | -2.89% | 47,100 |
| 2025-12-15 | 68.90 | 71.01 | 67.99 | 69.30 | +0.39% | 60,800 |
| 2025-12-12 | 71.69 | 71.80 | 69.03 | 69.03 | -2.88% | 39,600 |
| 2025-12-11 | 71.38 | 72.69 | 70.42 | 71.08 | -1.14% | 32,700 |
| 2025-12-10 | 70.75 | 72.43 | 70.75 | 71.90 | +1.54% | 27,400 |
| 2025-12-09 | 70.00 | 71.98 | 70.00 | 70.81 | +0.58% | 40,200 |
| 2025-12-08 | 71.04 | 72.19 | 70.21 | 70.40 | -2.13% | 52,200 |
| 2025-12-05 | 78.45 | 78.47 | 71.37 | 71.93 | -8.87% | 101,800 |
| 2025-12-04 | 79.09 | 79.86 | 78.68 | 78.93 | -0.29% | 24,000 |
| 2025-12-03 | 77.90 | 79.49 | 77.90 | 79.16 | +1.25% | 30,100 |
| 2025-12-02 | 78.43 | 78.99 | 78.00 | 78.18 | -0.65% | 17,800 |
| 2025-12-01 | 77.40 | 79.64 | 77.40 | 78.69 | +1.67% | 24,900 |
| 2025-11-28 | 77.21 | 78.50 | 77.16 | 77.40 | -1.16% | 29,100 |
| 2025-11-26 | 77.56 | 78.98 | 77.38 | 78.31 | +1.69% | 16,200 |
| 2025-11-25 | 77.00 | 78.11 | 75.95 | 77.01 | -0.76% | 37,900 |
| 2025-11-24 | 76.70 | 78.65 | 76.65 | 77.60 | +0.34% | 32,200 |
| 2025-11-21 | 78.17 | 78.42 | 76.55 | 77.34 | -0.54% | 43,800 |
| 2025-11-20 | 78.74 | 79.86 | 77.74 | 77.76 | -0.64% | 60,000 |
| 2025-11-19 | 76.65 | 78.92 | 76.65 | 78.26 | +0.04% | 32,800 |
| 2025-11-18 | 76.50 | 78.92 | 75.29 | 78.23 | +1.66% | 41,900 |
| 2025-11-17 | 79.03 | 79.03 | 76.65 | 76.95 | -2.68% | 28,800 |
| 2025-11-14 | 78.00 | 79.52 | 77.50 | 79.07 | +1.63% | 31,200 |
| 2025-11-13 | 78.26 | 78.75 | 76.52 | 77.80 | -0.29% | 21,300 |
| 2025-11-12 | 76.70 | 78.50 | 76.50 | 78.03 | +1.48% | 33,900 |
| 2025-11-11 | 77.04 | 78.31 | 76.50 | 76.89 | -0.14% | 39,900 |
| 2025-11-10 | 76.85 | 77.50 | 75.55 | 77.00 | +0.26% | 29,600 |
| 2025-11-07 | 74.97 | 77.20 | 74.12 | 76.80 | +3.03% | 49,600 |
| 2025-11-06 | 73.46 | 74.96 | 73.25 | 74.54 | +2.14% | 28,300 |
| 2025-11-05 | 73.00 | 73.80 | 72.37 | 72.98 | +0.65% | 29,100 |
| 2025-11-04 | 72.53 | 73.20 | 71.35 | 72.51 | -0.29% | 25,400 |
| 2025-11-03 | 71.94 | 73.38 | 71.50 | 72.72 | +1.08% | 36,900 |
| 2025-10-31 | 71.40 | 72.48 | 70.74 | 71.94 | +1.12% | 32,200 |
| 2025-10-30 | 70.00 | 72.16 | 70.00 | 71.14 | +1.14% | 28,400 |
| 2025-10-29 | 72.59 | 72.98 | 70.00 | 70.34 | -3.07% | 32,200 |
| 2025-10-28 | 69.78 | 72.98 | 69.67 | 72.57 | +3.20% | 46,000 |
| 2025-10-27 | 69.94 | 70.59 | 69.04 | 70.32 | +1.01% | 35,800 |
| 2025-10-24 | 70.37 | 70.81 | 69.00 | 69.62 | -0.63% | 44,500 |
| 2025-10-23 | 69.67 | 70.06 | 68.94 | 70.06 | +1.76% | 33,800 |
| 2025-10-22 | 69.42 | 69.99 | 68.51 | 68.85 | -0.03% | 56,400 |
| 2025-10-21 | 68.31 | 69.04 | 67.56 | 68.87 | +1.06% | 52,800 |
| 2025-10-20 | 66.97 | 68.49 | 66.97 | 68.15 | +1.76% | 26,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+7.81%). 가장 약한 달: 12월 (-12.86%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Sabine Royalty Trust (SBR)의 최근 종가는 얼마입니까?
2026-10-16 기준 72.48. Closelook 데이터 레이크의 일별 가격 기록 기준.
SBR의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 79.86, 최저 65.31 (2026-10-16 기준).
Sabine Royalty Trust이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SBR의 가장 강한 달은 8월(평균 +7.81%), 가장 약한 달은 12월(평균 -12.86%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.