Sabra Healthcare REIT Inc (SBRA) Historical Stock Data

19.28 ↑0.23 (1.21%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SBRA is up 0.23% a day on average. There have been 16 days where Sabra Healthcare REIT Inc closed green and 14 days where SBRA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-10-30	17.39	17.47	↑$0.08 (0.46%)	17.25	17.54	2.49M
2025-10-29	17.63	17.23	↓$0.40 (-2.27%)	17.17	17.75	2.44M
2025-10-28	18.28	17.75	↓$0.53 (-2.90%)	17.74	18.32	2.07M
2025-10-27	18.21	18.34	↑$0.13 (0.71%)	18.08	18.70	2.42M
2025-10-24	18.28	18.08	↓$0.20 (-1.09%)	18.06	18.32	1.45M