Sabra Healthcare REIT Inc (SBRA) Historical Stock Data
16.96 ↑0.23 (1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBRA is down -0.49% a day on average. There have been 14 days where Sabra Healthcare REIT Inc closed green and 16 days where SBRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.67 | 16.96 | ↑$0.29 (1.74%) | 16.53 | 17.10 | 5.43M |
| 2024-12-19 | 16.98 | 16.73 | ↓$0.25 (-1.47%) | 16.72 | 17.17 | 2.17M |
| 2024-12-18 | 17.74 | 16.90 | ↓$0.84 (-4.74%) | 16.89 | 17.93 | 3.04M |
| 2024-12-17 | 17.37 | 17.65 | ↑$0.28 (1.61%) | 17.29 | 17.65 | 2.89M |
| 2024-12-16 | 17.51 | 17.37 | ↓$0.14 (-0.80%) | 17.34 | 17.60 | 2.31M |
| 2024-12-13 | 17.33 | 17.50 | ↑$0.17 (0.98%) | 17.27 | 17.59 | 2.51M |
| 2024-12-12 | 17.73 | 17.37 | ↓$0.36 (-2.03%) | 17.36 | 17.81 | 1.83M |
| 2024-12-11 | 17.92 | 17.68 | ↓$0.24 (-1.34%) | 17.50 | 17.99 | 2.86M |
| 2024-12-10 | 17.86 | 17.94 | ↑$0.08 (0.45%) | 17.77 | 18.09 | 1.76M |
| 2024-12-09 | 18.05 | 17.79 | ↓$0.26 (-1.44%) | 17.78 | 18.09 | 2.20M |
| 2024-12-06 | 18.36 | 18.04 | ↓$0.32 (-1.74%) | 17.82 | 18.36 | 2.19M |
| 2024-12-05 | 18.18 | 18.26 | ↑$0.09 (0.47%) | 17.90 | 18.30 | 1.57M |
| 2024-12-04 | 18.41 | 18.43 | ↑$0.02 (0.11%) | 18.32 | 18.57 | 1.53M |
| 2024-12-03 | 18.37 | 18.45 | ↑$0.08 (0.44%) | 18.21 | 18.48 | 1.94M |
| 2024-12-02 | 18.68 | 18.37 | ↓$0.31 (-1.66%) | 18.17 | 18.68 | 1.47M |
| 2024-11-29 | 19.07 | 18.73 | ↓$0.34 (-1.78%) | 18.73 | 19.20 | 1.92M |
| 2024-11-27 | 19.03 | 18.91 | ↓$0.12 (-0.63%) | 18.87 | 19.12 | 1.61M |
| 2024-11-26 | 18.42 | 18.84 | ↑$0.42 (2.28%) | 18.41 | 18.99 | 3.05M |
| 2024-11-25 | 18.46 | 18.52 | ↑$0.06 (0.33%) | 18.44 | 18.81 | 1.81M |
| 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 |
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?