Sabra Healthcare REIT Inc (SBRA) Historical Stock Data
14.35 ↑0.13 (0.91%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SBRA is down -0.19% a day on average. There have been 12 days where Sabra Healthcare REIT Inc closed green and 18 days where SBRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 14.37 | 14.35 | ↓$0.02 (-0.14%) | 14.14 | 14.46 | 1.60M |
| 2024-05-02 | 14.05 | 14.22 | ↑$0.17 (1.21%) | 14.00 | 14.26 | 1.37M |
| 2024-05-01 | 13.90 | 13.93 | ↑$0.03 (0.22%) | 13.82 | 14.14 | 1.69M |
| 2024-04-30 | 14.12 | 13.92 | ↓$0.20 (-1.42%) | 13.91 | 14.22 | 1.57M |
| 2024-04-29 | 13.98 | 14.17 | ↑$0.19 (1.36%) | 13.94 | 14.23 | 1.67M |
| 2024-04-26 | 13.71 | 13.94 | ↑$0.23 (1.68%) | 13.62 | 14.07 | 1.64M |
| 2024-04-25 | 13.55 | 13.65 | ↑$0.10 (0.74%) | 13.55 | 13.77 | 1.87M |
| 2024-04-24 | 13.72 | 13.70 | ↓$0.02 (-0.15%) | 13.59 | 13.76 | 1.82M |
| 2024-04-23 | 13.67 | 13.78 | ↑$0.11 (0.80%) | 13.65 | 13.85 | 1.62M |
| 2024-04-22 | 13.79 | 13.66 | ↓$0.13 (-0.94%) | 13.49 | 13.79 | 2.31M |
| 2024-04-19 | 13.45 | 13.66 | ↑$0.21 (1.56%) | 13.40 | 13.66 | 1.91M |
| 2024-04-18 | 13.51 | 13.43 | ↓$0.08 (-0.59%) | 13.31 | 13.51 | 3.02M |
| 2024-04-17 | 13.71 | 13.46 | ↓$0.25 (-1.82%) | 13.46 | 13.72 | 2.28M |
| 2024-04-16 | 13.61 | 13.60 | ↓$0.01 (-0.07%) | 13.52 | 13.73 | 1.39M |
| 2024-04-15 | 13.75 | 13.69 | ↓$0.06 (-0.44%) | 13.61 | 13.84 | 1.27M |
| 2024-04-12 | 13.99 | 13.75 | ↓$0.24 (-1.72%) | 13.68 | 13.99 | 1.18M |
| 2024-04-11 | 13.86 | 13.78 | ↓$0.08 (-0.58%) | 13.65 | 13.88 | 1.79M |
| 2024-04-10 | 14.01 | 13.78 | ↓$0.23 (-1.64%) | 13.66 | 14.10 | 2.01M |
| 2024-04-09 | 14.34 | 14.31 | ↓$0.03 (-0.21%) | 14.18 | 14.40 | 2.02M |
| 2024-04-08 | 14.46 | 14.34 | ↓$0.12 (-0.83%) | 14.27 | 14.50 | 1.70M |
| 2024-04-05 | 14.25 | 14.48 | ↑$0.23 (1.61%) | 14.23 | 14.57 | 1.63M |
| 2024-04-04 | 14.63 | 14.25 | ↓$0.38 (-2.60%) | 14.21 | 14.69 | 2.97M |
| 2024-04-03 | 14.57 | 14.55 | ↓$0.02 (-0.14%) | 14.50 | 14.69 | 2.32M |
| 2024-04-02 | 14.60 | 14.60 | ↑$0.00 (0.00%) | 14.47 | 14.68 | 1.91M |
| 2024-04-01 | 14.82 | 14.71 | ↓$0.11 (-0.74%) | 14.61 | 14.82 | 1.25M |
| 2024-03-28 | 14.57 | 14.77 | ↑$0.20 (1.37%) | 14.57 | 14.91 | 1.51M |
| 2024-03-27 | 14.42 | 14.58 | ↑$0.16 (1.11%) | 14.42 | 14.69 | 1.66M |
| 2024-03-26 | 14.46 | 14.31 | ↓$0.15 (-1.04%) | 14.30 | 14.51 | 1.52M |
| 2024-03-25 | 14.34 | 14.45 | ↑$0.11 (0.77%) | 14.28 | 14.55 | 1.81M |
| 2024-03-22 | 14.75 | 14.28 | ↓$0.47 (-3.19%) | 14.27 | 14.76 | 1.74M |
Create an account or log in to view more rows.
$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?
$SBRA hello
please hold.
$SBRA I can wait.
$SBRA what V recovery or fake pump
$SBRA might get a sell off today
$SBRA Don't hold!!! Buy it
$SBRA Reinvest your dividends