Sabra Healthcare REIT Inc (SBRA) Historical Stock Data
18.41 ↑0.06 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBRA is down -0.07% a day on average. There have been 19 days where Sabra Healthcare REIT Inc closed green and 11 days where SBRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 18.42 | 18.41 | ↓$0.01 (-0.05%) | 18.35 | 18.58 | 1.72M |
| 2024-11-21 | 18.35 | 18.35 | ↑$0.00 (0.00%) | 18.16 | 18.42 | 1.27M |
| 2024-11-20 | 18.55 | 18.39 | ↓$0.16 (-0.86%) | 18.27 | 18.62 | 1.98M |
| 2024-11-19 | 18.11 | 18.57 | ↑$0.46 (2.54%) | 18.02 | 18.59 | 1.68M |
| 2024-11-18 | 18.18 | 18.11 | ↓$0.07 (-0.39%) | 18.07 | 18.27 | 1.84M |
| 2024-11-15 | 18.18 | 18.18 | ↑$0.00 (0.00%) | 17.98 | 18.54 | 2.30M |
| 2024-11-14 | 18.75 | 18.24 | ↓$0.51 (-2.72%) | 18.17 | 18.81 | 2.70M |
| 2024-11-13 | 19.62 | 18.71 | ↓$0.91 (-4.64%) | 18.71 | 19.65 | 2.28M |
| 2024-11-12 | 19.67 | 19.54 | ↓$0.13 (-0.66%) | 19.49 | 20.03 | 1.73M |
| 2024-11-11 | 19.55 | 19.67 | ↑$0.12 (0.61%) | 19.52 | 19.79 | 1.58M |
| 2024-11-08 | 19.40 | 19.55 | ↑$0.15 (0.77%) | 19.38 | 19.70 | 1.87M |
| 2024-11-07 | 18.47 | 19.32 | ↑$0.85 (4.60%) | 18.47 | 19.39 | 2.37M |
| 2024-11-06 | 19.03 | 18.48 | ↓$0.55 (-2.89%) | 18.26 | 19.29 | 2.45M |
| 2024-11-05 | 18.70 | 18.77 | ↑$0.07 (0.37%) | 18.48 | 18.77 | 1.61M |
| 2024-11-04 | 18.68 | 18.68 | ↑$0.00 (0.00%) | 18.53 | 19.48 | 2.79M |
| 2024-11-01 | 19.78 | 18.64 | ↓$1.14 (-5.76%) | 18.46 | 19.78 | 8.13M |
| 2024-10-31 | 19.58 | 19.40 | ↓$0.18 (-0.92%) | 19.40 | 19.73 | 2.07M |
| 2024-10-30 | 19.33 | 19.58 | ↑$0.25 (1.29%) | 19.31 | 19.72 | 1.75M |
| 2024-10-29 | 19.07 | 19.27 | ↑$0.20 (1.05%) | 18.99 | 19.33 | 1.94M |
| 2024-10-28 | 18.90 | 19.07 | ↑$0.17 (0.90%) | 18.88 | 19.11 | 2M |
| 2024-10-25 | 19.08 | 18.80 | ↓$0.28 (-1.47%) | 18.72 | 19.08 | 1.70M |
| 2024-10-24 | 18.99 | 19.01 | ↑$0.02 (0.11%) | 18.97 | 19.22 | 1.78M |
| 2024-10-23 | 18.62 | 18.99 | ↑$0.37 (1.99%) | 18.59 | 19.10 | 1.90M |
| 2024-10-22 | 18.54 | 18.67 | ↑$0.13 (0.70%) | 18.51 | 18.74 | 1.32M |
| 2024-10-21 | 18.59 | 18.59 | ↑$0.00 (0.00%) | 18.55 | 18.78 | 2.18M |
| 2024-10-18 | 18.30 | 18.68 | ↑$0.38 (2.08%) | 18.25 | 18.83 | 1.72M |
| 2024-10-17 | 18.38 | 18.22 | ↓$0.16 (-0.87%) | 18.17 | 18.42 | 0.94M |
| 2024-10-16 | 18.21 | 18.43 | ↑$0.22 (1.21%) | 18.20 | 18.53 | 1.06M |
| 2024-10-15 | 18.22 | 18.22 | ↑$0.00 (0.00%) | 18.16 | 18.43 | 1.43M |
| 2024-10-14 | 18.03 | 18.18 | ↑$0.15 (0.83%) | 17.92 | 18.29 | 1.16M |
Create an account or log in to view more rows.
$SBRA get ready bears and bulls
$SBRA to the moon
$SBRA Like if the Hedgies are fucked
$SBRA why is there no volume? Is that suspicious?
$SBRA wtf is that dump
$SBRA Algorithms are playing games
$SBRA omg lol
$SBRA called it
$SBRA puts r going to print tomorrow
$SBRA what caused the sell off in an otherwise good tech market today?