Skip to main content

Sabra Health Care REIT, Inc. - Common Stock (NQ:SBRA)

18.30 -0.14 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 18.31 18.47 18.10 18.44 3,631,938 +0.18(+0.99%)
Jun 27, 2025 18.54 18.58 18.12 18.26 3,246,416 -0.22(-1.19%)
Jun 26, 2025 18.35 18.58 18.25 18.48 2,300,792 +0.21(+1.15%)
Jun 25, 2025 18.41 18.46 18.18 18.27 1,689,999 -0.26(-1.40%)
Jun 24, 2025 18.59 18.70 18.36 18.53 1,965,214 -0.06(-0.32%)
Jun 23, 2025 18.35 18.61 18.27 18.59 2,189,198 +0.34(+1.86%)
Jun 20, 2025 18.14 18.37 18.09 18.25 3,345,392 -0.03(-0.16%)
Jun 18, 2025 18.10 18.37 17.86 18.28 2,903,148 +0.14(+0.77%)
Jun 17, 2025 17.96 18.26 17.83 18.14 2,178,463 +0.24(+1.34%)
Jun 16, 2025 18.32 18.49 17.79 17.90 3,423,795 -0.31(-1.70%)
Jun 13, 2025 18.23 18.41 18.04 18.21 3,227,190 -0.13(-0.71%)
Jun 12, 2025 18.27 18.51 18.14 18.34 2,717,006 +0.09(+0.49%)
Jun 11, 2025 18.01 18.43 18.00 18.25 2,356,770 +0.23(+1.28%)
Jun 10, 2025 17.83 18.07 17.80 18.02 2,688,423 +0.23(+1.29%)
Jun 09, 2025 17.88 17.88 17.55 17.79 3,333,374 -0.06(-0.34%)
Jun 06, 2025 17.79 17.93 17.74 17.85 2,039,172 +0.08(+0.45%)
Jun 05, 2025 17.59 17.89 17.44 17.77 2,927,635 +0.14(+0.79%)
Jun 04, 2025 17.46 17.77 17.43 17.63 3,767,088 +0.14(+0.80%)
Jun 03, 2025 17.41 17.52 17.13 17.49 2,395,049 +0.01(+0.06%)
Jun 02, 2025 17.35 17.57 17.30 17.48 1,572,884 +0.00(+0.00%)
May 30, 2025 17.45 17.56 17.36 17.48 2,221,764 +0.06(+0.34%)
May 29, 2025 17.36 17.51 17.27 17.42 2,099,920 +0.02(+0.11%)
May 28, 2025 17.54 17.54 17.23 17.40 2,180,961 -0.20(-1.14%)
May 27, 2025 17.50 17.63 17.37 17.60 2,792,203 +0.16(+0.92%)
May 23, 2025 17.09 17.50 17.09 17.44 2,710,402 +0.35(+2.05%)
May 22, 2025 17.28 17.38 17.08 17.09 2,187,589 -0.19(-1.10%)
May 21, 2025 18.04 18.11 17.18 17.28 3,686,737 -0.79(-4.37%)
May 20, 2025 18.10 18.30 18.02 18.07 2,581,669 -0.03(-0.17%)
May 19, 2025 17.86 18.12 17.71 18.10 2,785,982 +0.23(+1.29%)
May 16, 2025 17.51 17.88 17.46 17.87 2,663,448 +0.40(+2.29%)
May 15, 2025 17.31 17.48 17.22 17.47 3,198,105 +0.27(+1.54%)
May 14, 2025 17.37 17.41 17.18 17.20 2,696,180 -0.25(-1.41%)
May 13, 2025 17.60 17.82 17.31 17.45 2,842,771 -0.15(-0.84%)
May 12, 2025 17.90 17.92 17.34 17.60 3,536,053 -0.29(-1.59%)
May 09, 2025 17.59 17.98 17.55 17.88 3,209,695 +0.30(+1.73%)
May 08, 2025 17.79 17.94 17.51 17.58 2,545,194 -0.19(-1.05%)
May 07, 2025 17.60 18.06 17.49 17.76 3,091,344 +0.18(+1.01%)
May 06, 2025 16.96 17.65 16.96 17.59 3,227,882 +0.60(+3.53%)
May 05, 2025 17.04 17.11 16.75 16.99 3,852,387 -0.14(-0.80%)
May 02, 2025 17.30 17.31 17.06 17.13 2,024,670 -0.20(-1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.