Sabra Healthcare REIT Inc (SBRA) Historical Stock Data
17.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBRA is up 0.14% a day on average. There have been 13 days where Sabra Healthcare REIT Inc closed green and 17 days where SBRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 17.67 | 17.50 | ↓$0.17 (-0.96%) | 17.47 | 17.71 | 2.65M |
| 2025-05-13 | 17.90 | 17.75 | ↓$0.15 (-0.84%) | 17.61 | 18.13 | 2.79M |
| 2025-05-12 | 18.21 | 17.90 | ↓$0.31 (-1.70%) | 17.64 | 18.23 | 3.48M |
| 2025-05-09 | 17.89 | 18.19 | ↑$0.30 (1.68%) | 17.85 | 18.29 | 3.16M |
| 2025-05-08 | 18.10 | 17.88 | ↓$0.22 (-1.22%) | 17.82 | 18.25 | 2.50M |
| 2025-05-07 | 17.90 | 18.07 | ↑$0.17 (0.95%) | 17.79 | 18.38 | 3.04M |
| 2025-05-06 | 17.25 | 17.89 | ↑$0.64 (3.71%) | 17.25 | 17.96 | 3.17M |
| 2025-05-05 | 17.33 | 17.28 | ↓$0.05 (-0.29%) | 17.04 | 17.40 | 3.79M |
| 2025-05-02 | 17.60 | 17.42 | ↓$0.18 (-1.02%) | 17.35 | 17.61 | 1.99M |
| 2025-05-01 | 17.80 | 17.62 | ↓$0.18 (-1.01%) | 17.55 | 17.85 | 1.88M |
| 2025-04-30 | 17.58 | 17.85 | ↑$0.27 (1.54%) | 17.47 | 17.97 | 1.91M |
| 2025-04-29 | 17.47 | 17.51 | ↑$0.04 (0.23%) | 17.41 | 17.67 | 2.27M |
| 2025-04-28 | 17.47 | 17.50 | ↑$0.03 (0.17%) | 17.31 | 17.55 | 1.84M |
| 2025-04-25 | 17.43 | 17.42 | ↓$0.01 (-0.06%) | 17.34 | 17.53 | 2.01M |
| 2025-04-24 | 17.64 | 17.50 | ↓$0.14 (-0.79%) | 17.47 | 17.86 | 1.87M |
| 2025-04-23 | 18.01 | 17.62 | ↓$0.39 (-2.17%) | 17.53 | 18.01 | 2.26M |
| 2025-04-22 | 17.95 | 17.92 | ↓$0.03 (-0.17%) | 17.82 | 18.17 | 1.40M |
| 2025-04-21 | 17.99 | 17.79 | ↓$0.20 (-1.11%) | 17.56 | 18.17 | 2.17M |
| 2025-04-17 | 18.15 | 18.14 | ↓$0.01 (-0.06%) | 18.04 | 18.32 | 2.25M |
| 2025-04-16 | 18.05 | 18.17 | ↑$0.12 (0.66%) | 17.97 | 18.21 | 2.07M |
| 2025-04-15 | 17.66 | 17.97 | ↑$0.31 (1.76%) | 17.58 | 18.06 | 2.92M |
| 2025-04-14 | 17.41 | 17.66 | ↑$0.25 (1.44%) | 17.28 | 17.76 | 2.30M |
| 2025-04-11 | 17.27 | 17.35 | ↑$0.08 (0.46%) | 16.97 | 17.55 | 1.70M |
| 2025-04-10 | 16.96 | 17.27 | ↑$0.31 (1.83%) | 16.73 | 17.43 | 2.61M |
| 2025-04-09 | 16.10 | 16.93 | ↑$0.83 (5.16%) | 15.75 | 17.32 | 4.28M |
| 2025-04-08 | 16.79 | 16.37 | ↓$0.42 (-2.50%) | 16.28 | 17.04 | 4.17M |
| 2025-04-07 | 16.71 | 16.47 | ↓$0.24 (-1.44%) | 16.36 | 17.40 | 3.76M |
| 2025-04-04 | 17.46 | 17.28 | ↓$0.18 (-1.03%) | 17.12 | 17.80 | 3.34M |
| 2025-04-03 | 17.36 | 17.65 | ↑$0.29 (1.67%) | 17.30 | 17.98 | 4.06M |
| 2025-04-02 | 17.50 | 17.36 | ↓$0.14 (-0.80%) | 17.32 | 17.55 | 1.81M |
Create an account or log in to view more rows.
$SBRA diversified
$SBRA out of the way
$SBRA weak
$SBRA HOLDING STRONG FOR ALL OF YOU
$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