Sabra Healthcare REIT Inc (SBRA) Historical Stock Data
16.59 ↑0.25 (1.53%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBRA is up 0.40% a day on average. There have been 22 days where Sabra Healthcare REIT Inc closed green and 8 days where SBRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.57 | 16.59 | ↑$0.02 (0.12%) | 16.52 | 16.73 | 1.96M |
| 2024-07-25 | 16.66 | 16.34 | ↓$0.32 (-1.92%) | 16.33 | 16.81 | 2.07M |
| 2024-07-24 | 16.61 | 16.59 | ↓$0.02 (-0.12%) | 16.58 | 16.89 | 1.65M |
| 2024-07-23 | 16.54 | 16.65 | ↑$0.11 (0.67%) | 16.51 | 16.80 | 2.91M |
| 2024-07-22 | 16.40 | 16.55 | ↑$0.15 (0.91%) | 16.32 | 16.62 | 1.34M |
| 2024-07-19 | 16.29 | 16.44 | ↑$0.15 (0.92%) | 16.24 | 16.49 | 1.55M |
| 2024-07-18 | 16.55 | 16.25 | ↓$0.30 (-1.78%) | 16.22 | 16.64 | 2.43M |
| 2024-07-17 | 16.58 | 16.59 | ↑$0.01 (0.06%) | 16.54 | 16.80 | 2.07M |
| 2024-07-16 | 16.15 | 16.61 | ↑$0.46 (2.85%) | 16.13 | 16.66 | 2.58M |
| 2024-07-15 | 15.76 | 16.08 | ↑$0.32 (2.03%) | 15.74 | 16.14 | 2.74M |
| 2024-07-12 | 15.76 | 15.66 | ↓$0.10 (-0.63%) | 15.63 | 15.83 | 1.44M |
| 2024-07-11 | 15.58 | 15.64 | ↑$0.06 (0.39%) | 15.49 | 15.78 | 2.47M |
| 2024-07-10 | 15.22 | 15.31 | ↑$0.09 (0.59%) | 15.11 | 15.31 | 1.98M |
| 2024-07-09 | 15.30 | 15.15 | ↓$0.15 (-0.98%) | 15.13 | 15.33 | 2.87M |
| 2024-07-08 | 15.41 | 15.31 | ↓$0.10 (-0.65%) | 15.29 | 15.47 | 2.92M |
| 2024-07-05 | 15.37 | 15.39 | ↑$0.02 (0.13%) | 15.27 | 15.44 | 1.50M |
| 2024-07-03 | 15.44 | 15.36 | ↓$0.08 (-0.52%) | 15.31 | 15.47 | 892.20K |
| 2024-07-02 | 15.37 | 15.46 | ↑$0.09 (0.59%) | 15.33 | 15.54 | 1.12M |
| 2024-07-01 | 15.33 | 15.41 | ↑$0.08 (0.52%) | 15.23 | 15.49 | 2.01M |
| 2024-06-28 | 15.18 | 15.40 | ↑$0.22 (1.45%) | 15.17 | 15.43 | 4.53M |
| 2024-06-27 | 14.89 | 15.12 | ↑$0.23 (1.54%) | 14.82 | 15.12 | 2.16M |
| 2024-06-26 | 14.73 | 14.82 | ↑$0.09 (0.61%) | 14.66 | 14.85 | 1.47M |
| 2024-06-25 | 14.96 | 14.85 | ↓$0.11 (-0.74%) | 14.72 | 14.99 | 1.90M |
| 2024-06-24 | 14.66 | 14.96 | ↑$0.30 (2.05%) | 14.63 | 15.02 | 2.04M |
| 2024-06-21 | 14.51 | 14.64 | ↑$0.13 (0.90%) | 14.41 | 14.70 | 3.96M |
| 2024-06-20 | 14.39 | 14.50 | ↑$0.11 (0.76%) | 14.38 | 14.53 | 1.56M |
| 2024-06-18 | 14.35 | 14.46 | ↑$0.11 (0.77%) | 14.30 | 14.50 | 1.27M |
| 2024-06-17 | 14.29 | 14.31 | ↑$0.02 (0.14%) | 14.11 | 14.37 | 1.21M |
| 2024-06-14 | 14.16 | 14.29 | ↑$0.13 (0.92%) | 14.12 | 14.32 | 1.08M |
| 2024-06-13 | 14.18 | 14.24 | ↑$0.06 (0.42%) | 14.13 | 14.31 | 1.09M |
Create an account or log in to view more rows.
$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?
$SBRA hello
please hold.
$SBRA I can wait.
$SBRA what V recovery or fake pump
$SBRA might get a sell off today