Sabra Healthcare REIT Inc (SBRA) Historical Stock Data
19.18 ↑0.39 (2.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBRA is up 0.37% a day on average. There have been 17 days where Sabra Healthcare REIT Inc closed green and 13 days where SBRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 18.84 | 19.18 | ↑$0.34 (1.80%) | 18.80 | 19.20 | 2.48M |
| 2025-12-11 | 19.06 | 18.79 | ↓$0.27 (-1.42%) | 18.73 | 19.20 | 2.84M |
| 2025-12-10 | 19.36 | 19.00 | ↓$0.36 (-1.86%) | 18.82 | 19.44 | 4.78M |
| 2025-12-09 | 19.27 | 19.31 | ↑$0.04 (0.21%) | 19.13 | 19.42 | 2.55M |
| 2025-12-08 | 19.18 | 19.24 | ↑$0.06 (0.31%) | 19.10 | 19.40 | 4.08M |
| 2025-12-05 | 19.05 | 19.28 | ↑$0.23 (1.21%) | 18.82 | 19.34 | 3.89M |
| 2025-12-04 | 19.09 | 19.05 | ↓$0.04 (-0.21%) | 19.01 | 19.29 | 3.95M |
| 2025-12-03 | 19.34 | 19.22 | ↓$0.12 (-0.62%) | 19.09 | 19.42 | 2.93M |
| 2025-12-02 | 19.30 | 19.41 | ↑$0.11 (0.57%) | 19.06 | 19.43 | 2.81M |
| 2025-12-01 | 19.41 | 19.28 | ↓$0.13 (-0.67%) | 19.21 | 19.60 | 2.99M |
| 2025-11-28 | 19.38 | 19.51 | ↑$0.13 (0.67%) | 19.28 | 19.52 | 1.67M |
| 2025-11-26 | 18.96 | 19.34 | ↑$0.38 (2.00%) | 18.95 | 19.41 | 2.81M |
| 2025-11-25 | 18.75 | 18.94 | ↑$0.19 (1.01%) | 18.71 | 19.11 | 2.64M |
| 2025-11-24 | 18.66 | 18.62 | ↓$0.04 (-0.21%) | 18.61 | 18.89 | 2.30M |
| 2025-11-21 | 18.55 | 18.73 | ↑$0.18 (0.97%) | 18.33 | 18.88 | 2.86M |
| 2025-11-20 | 18.72 | 18.55 | ↓$0.17 (-0.91%) | 18.53 | 18.90 | 3.04M |
| 2025-11-19 | 18.81 | 18.61 | ↓$0.20 (-1.06%) | 18.53 | 18.89 | 1.90M |
| 2025-11-18 | 18.58 | 18.81 | ↑$0.23 (1.24%) | 18.34 | 18.88 | 2.84M |
| 2025-11-17 | 18.46 | 18.59 | ↑$0.13 (0.70%) | 18.30 | 18.79 | 4.46M |
| 2025-11-14 | 18.58 | 18.65 | ↑$0.07 (0.38%) | 18.54 | 18.83 | 2.37M |
| 2025-11-13 | 18.88 | 18.68 | ↓$0.20 (-1.06%) | 18.59 | 18.88 | 3.49M |
| 2025-11-12 | 19.03 | 18.88 | ↓$0.15 (-0.79%) | 18.84 | 19.19 | 3.98M |
| 2025-11-11 | 19.24 | 19.16 | ↓$0.08 (-0.42%) | 18.92 | 19.24 | 1.94M |
| 2025-11-10 | 18.88 | 19.08 | ↑$0.20 (1.09%) | 18.74 | 19.21 | 3.71M |
| 2025-11-07 | 18.90 | 18.88 | ↓$0.02 (-0.11%) | 18.68 | 19.22 | 4.26M |
| 2025-11-06 | 17.99 | 18.85 | ↑$0.86 (4.78%) | 17.69 | 18.95 | 5.93M |
| 2025-11-05 | 17.92 | 18.20 | ↑$0.28 (1.56%) | 17.82 | 18.21 | 4.63M |
| 2025-11-04 | 18.39 | 17.98 | ↓$0.41 (-2.23%) | 17.81 | 18.78 | 3.73M |
| 2025-11-03 | 17.69 | 17.89 | ↑$0.20 (1.13%) | 17.60 | 18.08 | 4.02M |
| 2025-10-31 | 17.31 | 17.82 | ↑$0.51 (2.95%) | 17.27 | 18.02 | 3.47M |
Create an account or log in to view more rows.
$SBRA just waiting to short this bad boy.
$SBRA not good
$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?