Sabra Health Care REIT In... (SBRA)
17.38
0.12 (0.70%)
At close: Mar 27, 2025, 3:59 PM
17.23
-0.83%
After-hours: Mar 27, 2025, 04:52 PM EDT
SBRA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 17.21 | 17.39 | 17.21 | 17.26 | 0.11 | 0.64% | 1,935,719 |
| Mar 25, 2025 | 17.40 | 17.41 | 17.07 | 17.15 | -0.20 | -1.15% | 2,062,014 |
| Mar 24, 2025 | 17.17 | 17.40 | 17.17 | 17.35 | 0.09 | 0.52% | 2,391,700 |
| Mar 21, 2025 | 17.26 | 17.36 | 17.11 | 17.26 | -0.07 | -0.40% | 3,671,100 |
| Mar 20, 2025 | 17.63 | 17.63 | 17.25 | 17.33 | -0.28 | -1.59% | 3,144,002 |
| Mar 19, 2025 | 17.70 | 17.77 | 17.48 | 17.61 | -0.17 | -0.96% | 2,641,034 |
| Mar 18, 2025 | 17.61 | 17.93 | 17.61 | 17.78 | 0.16 | 0.91% | 4,075,524 |
| Mar 17, 2025 | 17.30 | 17.72 | 17.30 | 17.62 | 0.32 | 1.85% | 2,267,500 |
| Mar 14, 2025 | 16.80 | 17.31 | 16.61 | 17.30 | 0.44 | 2.61% | 2,344,527 |
| Mar 13, 2025 | 16.69 | 17.13 | 16.61 | 16.86 | 0.27 | 1.63% | 2,619,466 |
| Mar 12, 2025 | 16.60 | 16.72 | 16.29 | 16.59 | -0.03 | -0.18% | 3,004,819 |
| Mar 11, 2025 | 17.07 | 17.21 | 16.52 | 16.62 | -0.45 | -2.64% | 2,293,353 |
| Mar 10, 2025 | 16.89 | 17.27 | 16.89 | 17.07 | 0.21 | 1.25% | 2,403,634 |
| Mar 7, 2025 | 16.57 | 17.00 | 16.49 | 16.86 | 0.29 | 1.75% | 2,255,641 |
| Mar 6, 2025 | 17.01 | 17.04 | 16.45 | 16.57 | -0.52 | -3.04% | 2,346,427 |
| Mar 5, 2025 | 16.98 | 17.31 | 16.79 | 17.09 | 0.06 | 0.35% | 2,253,201 |
| Mar 4, 2025 | 16.73 | 17.08 | 16.64 | 17.03 | 0.22 | 1.31% | 3,440,200 |
| Mar 3, 2025 | 16.51 | 16.88 | 16.51 | 16.81 | 0.20 | 1.20% | 1,886,007 |
| Feb 28, 2025 | 16.48 | 16.70 | 16.46 | 16.61 | 0.16 | 0.97% | 2,970,431 |
| Feb 27, 2025 | 16.38 | 16.53 | 16.26 | 16.45 | 0.06 | 0.37% | 1,223,829 |
| Feb 26, 2025 | 16.46 | 16.59 | 16.36 | 16.39 | -0.03 | -0.18% | 2,290,400 |
| Feb 25, 2025 | 15.91 | 16.51 | 15.86 | 16.42 | 0.54 | 3.40% | 2,300,230 |
| Feb 24, 2025 | 15.89 | 16.14 | 15.81 | 15.88 | -0.01 | -0.06% | 2,245,110 |
| Feb 21, 2025 | 16.51 | 16.64 | 15.60 | 15.89 | -0.50 | -3.05% | 2,553,638 |
| Feb 20, 2025 | 16.42 | 16.64 | 15.87 | 16.39 | -0.16 | -0.97% | 2,894,301 |
| Feb 19, 2025 | 16.33 | 16.58 | 16.33 | 16.55 | 0.09 | 0.55% | 2,383,594 |
| Feb 18, 2025 | 16.52 | 16.81 | 16.45 | 16.46 | -0.06 | -0.36% | 2,719,000 |
| Feb 14, 2025 | 16.43 | 16.62 | 16.28 | 16.52 | -0.16 | -0.96% | 2,832,746 |
| Feb 13, 2025 | 16.14 | 16.72 | 16.11 | 16.68 | 0.58 | 3.60% | 3,356,300 |
| Feb 12, 2025 | 16.03 | 16.22 | 15.87 | 16.10 | -0.14 | -0.86% | 3,127,500 |
| Feb 11, 2025 | 16.51 | 16.53 | 16.16 | 16.24 | -0.39 | -2.35% | 3,180,400 |
| Feb 10, 2025 | 16.70 | 16.71 | 16.32 | 16.63 | -0.06 | -0.36% | 2,754,321 |
| Feb 7, 2025 | 16.72 | 16.87 | 16.45 | 16.69 | -0.10 | -0.60% | 4,093,844 |
| Feb 6, 2025 | 16.99 | 17.08 | 16.67 | 16.79 | -0.10 | -0.59% | 2,130,319 |
| Feb 5, 2025 | 16.90 | 17.02 | 16.79 | 16.89 | 0.17 | 1.02% | 1,236,500 |
| Feb 4, 2025 | 16.94 | 17.02 | 16.61 | 16.72 | -0.19 | -1.12% | 1,941,900 |
| Feb 3, 2025 | 16.52 | 17.05 | 16.45 | 16.91 | 0.20 | 1.20% | 1,812,675 |
| Jan 31, 2025 | 16.70 | 16.93 | 16.65 | 16.71 | -0.05 | -0.30% | 1,787,800 |
| Jan 30, 2025 | 16.74 | 16.87 | 16.50 | 16.76 | 0.18 | 1.09% | 1,790,500 |
| Jan 29, 2025 | 17.04 | 17.13 | 16.34 | 16.58 | -0.42 | -2.47% | 2,357,219 |
| Jan 28, 2025 | 17.36 | 17.49 | 16.94 | 17.00 | -0.44 | -2.52% | 1,580,233 |
| Jan 27, 2025 | 17.01 | 17.49 | 16.89 | 17.44 | 0.52 | 3.07% | 1,676,233 |
| Jan 24, 2025 | 16.75 | 16.93 | 16.67 | 16.92 | 0.17 | 1.01% | 975,600 |
| Jan 23, 2025 | 16.63 | 16.81 | 16.51 | 16.75 | 0.15 | 0.90% | 1,054,700 |
| Jan 22, 2025 | 16.99 | 17.00 | 16.58 | 16.60 | -0.45 | -2.64% | 1,204,468 |
| Jan 21, 2025 | 17.00 | 17.26 | 17.00 | 17.05 | 0.11 | 0.65% | 1,457,700 |
| Jan 17, 2025 | 17.27 | 17.27 | 16.82 | 16.94 | -0.24 | -1.40% | 1,729,900 |
| Jan 16, 2025 | 17.02 | 17.18 | 16.97 | 17.18 | 0.18 | 1.06% | 1,058,700 |
| Jan 15, 2025 | 17.17 | 17.21 | 16.96 | 17.00 | 0.20 | 1.19% | 1,292,700 |
| Jan 14, 2025 | 16.58 | 16.88 | 16.53 | 16.80 | 0.19 | 1.14% | 1,903,033 |