-
5 DAY PERFORMANCE
+1.20% -
1 MONTH PERFORMANCE
+9.10% -
3 MONTH PERFORMANCE
+20.64% -
6 MONTH PERFORMANCE
+26.38% -
YEAR-TO-DATE PERFORMANCE
+30.27% -
1 YEAR PERFORMANCE
+33.36%
Sabra Health Care REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.40 | $18.60 (1.09%) | $18.66 | $18.37 | 1.93 M | $4.31 B |
| 09/27/2024 | $18.52 | $18.44 (-0.43%) | $18.67 | $18.37 | 1.40 M | $4.27 B |
| 09/26/2024 | $18.78 | $18.37 (-2.18%) | $18.78 | $18.33 | 2.03 M | $4.25 B |
| 09/25/2024 | $19.03 | $18.76 (-1.42%) | $19.11 | $18.73 | 2.81 M | $4.35 B |
| 09/24/2024 | $19.08 | $18.97 (-0.58%) | $19.25 | $18.97 | 1.65 M | $4.39 B |
| 09/23/2024 | $18.76 | $19.20 (2.35%) | $19.22 | $18.71 | 2.77 M | $4.45 B |
| 09/20/2024 | $18.43 | $18.64 (1.14%) | $18.66 | $18.34 | 4.78 M | $4.32 B |
| 09/19/2024 | $19.17 | $18.36 (-4.23%) | $19.17 | $18.33 | 3.04 M | $4.25 B |
| 09/18/2024 | $18.93 | $19.00 (0.37%) | $19.32 | $18.86 | 2.81 M | $4.40 B |
| 09/17/2024 | $18.90 | $18.93 (0.16%) | $19.00 | $18.80 | 3.23 M | $4.38 B |
| 09/16/2024 | $18.62 | $18.79 (0.91%) | $18.85 | $18.45 | 2.99 M | $4.35 B |
| 09/13/2024 | $18.59 | $18.59 (0%) | $18.68 | $18.41 | 2.72 M | $4.31 B |
| 09/12/2024 | $17.95 | $18.35 (2.23%) | $18.40 | $17.90 | 3.57 M | $4.25 B |
| 09/11/2024 | $17.45 | $17.93 (2.75%) | $17.98 | $17.37 | 2.47 M | $4.15 B |
| 09/10/2024 | $17.45 | $17.62 (0.97%) | $17.66 | $17.41 | 1.38 M | $4.08 B |
| 09/09/2024 | $17.24 | $17.37 (0.75%) | $17.46 | $17.11 | 1.38 M | $4.02 B |
| 09/06/2024 | $17.40 | $17.25 (-0.86%) | $17.44 | $17.07 | 1.44 M | $4.00 B |
| 09/05/2024 | $17.42 | $17.44 (0.11%) | $17.65 | $17.33 | 1.64 M | $4.04 B |
| 09/04/2024 | $16.98 | $17.30 (1.88%) | $17.43 | $16.98 | 2.49 M | $4.01 B |
| 09/03/2024 | $17.04 | $17.00 (-0.23%) | $17.15 | $16.90 | 1.70 M | $3.94 B |
| 08/30/2024 | $16.84 | $17.04 (1.19%) | $17.07 | $16.81 | 2.57 M | $3.95 B |
| 08/29/2024 | $16.77 | $16.83 (0.36%) | $16.89 | $16.68 | 1.71 M | $3.90 B |
| 08/28/2024 | $16.77 | $16.79 (0.12%) | $16.87 | $16.75 | 1.36 M | $3.89 B |
| 08/27/2024 | $16.43 | $16.78 (2.13%) | $16.80 | $16.34 | 1.30 M | $3.89 B |
| 08/26/2024 | $16.68 | $16.53 (-0.9%) | $16.70 | $16.45 | 2.36 M | $3.83 B |
| 08/23/2024 | $16.28 | $16.63 (2.15%) | $16.69 | $16.23 | 2.81 M | $3.85 B |
| 08/22/2024 | $16.29 | $16.16 (-0.8%) | $16.31 | $16.08 | 2.10 M | $3.74 B |
| 08/21/2024 | $16.32 | $16.22 (-0.61%) | $16.32 | $16.13 | 1.46 M | $3.76 B |
| 08/20/2024 | $15.95 | $16.30 (2.19%) | $16.35 | $15.86 | 2.01 M | $3.78 B |
| 08/19/2024 | $15.92 | $15.95 (0.19%) | $16.11 | $15.85 | 2.28 M | $3.69 B |
| 08/16/2024 | $16.30 | $16.19 (-0.67%) | $16.33 | $16.11 | 3.13 M | $3.75 B |
| 08/15/2024 | $16.45 | $16.27 (-1.09%) | $16.51 | $16.22 | 2.59 M | $3.77 B |
| 08/14/2024 | $16.37 | $16.43 (0.37%) | $16.55 | $16.26 | 1.53 M | $3.81 B |
| 08/13/2024 | $16.42 | $16.33 (-0.55%) | $16.42 | $16.20 | 2.01 M | $3.78 B |
| 08/12/2024 | $16.59 | $16.30 (-1.75%) | $16.66 | $16.18 | 2.29 M | $3.78 B |
| 08/09/2024 | $16.52 | $16.68 (0.97%) | $16.69 | $16.14 | 3.71 M | $3.86 B |
| 08/08/2024 | $16.82 | $16.46 (-2.14%) | $16.94 | $16.36 | 5.54 M | $3.81 B |
| 08/07/2024 | $16.55 | $16.66 (0.66%) | $16.91 | $16.43 | 3.43 M | $3.86 B |
| 08/06/2024 | $15.94 | $16.48 (3.39%) | $16.56 | $15.91 | 2.88 M | $3.82 B |
| 08/05/2024 | $15.89 | $16.02 (0.82%) | $16.46 | $15.78 | 2.68 M | $3.71 B |
| 08/02/2024 | $15.89 | $16.43 (3.4%) | $16.51 | $15.87 | 2.62 M | $3.80 B |
| 08/01/2024 | $16.28 | $16.16 (-0.74%) | $16.44 | $16.01 | 2.53 M | $3.74 B |
| 07/31/2024 | $16.39 | $16.23 (-0.98%) | $16.45 | $16.13 | 2.68 M | $3.76 B |
| 07/30/2024 | $16.58 | $16.35 (-1.39%) | $16.58 | $16.27 | 2.14 M | $3.78 B |
| 07/29/2024 | $16.59 | $16.48 (-0.66%) | $16.64 | $16.32 | 3.20 M | $3.81 B |
| 07/26/2024 | $16.57 | $16.59 (0.12%) | $16.73 | $16.52 | 1.96 M | $3.84 B |
| 07/25/2024 | $16.66 | $16.34 (-1.92%) | $16.81 | $16.33 | 2.07 M | $3.78 B |
| 07/24/2024 | $16.61 | $16.59 (-0.12%) | $16.89 | $16.58 | 1.65 M | $3.84 B |
| 07/23/2024 | $16.54 | $16.65 (0.67%) | $16.80 | $16.51 | 2.91 M | $3.85 B |
| 07/22/2024 | $16.40 | $16.55 (0.91%) | $16.62 | $16.32 | 1.34 M | $3.83 B |
| 07/19/2024 | $16.29 | $16.44 (0.92%) | $16.49 | $16.24 | 1.55 M | $3.81 B |
| 07/18/2024 | $16.55 | $16.25 (-1.81%) | $16.64 | $16.22 | 2.43 M | $3.76 B |
| 07/17/2024 | $16.58 | $16.59 (0.06%) | $16.80 | $16.54 | 2.07 M | $3.84 B |
| 07/16/2024 | $16.15 | $16.61 (2.85%) | $16.66 | $16.13 | 2.58 M | $3.84 B |
| 07/15/2024 | $15.76 | $16.08 (2.03%) | $16.14 | $15.74 | 2.74 M | $3.72 B |
| 07/12/2024 | $15.76 | $15.66 (-0.63%) | $15.83 | $15.63 | 1.44 M | $3.62 B |
| 07/11/2024 | $15.58 | $15.64 (0.39%) | $15.78 | $15.49 | 2.47 M | $3.62 B |
| 07/10/2024 | $15.22 | $15.31 (0.59%) | $15.31 | $15.11 | 1.98 M | $3.54 B |
| 07/09/2024 | $15.30 | $15.15 (-0.98%) | $15.33 | $15.13 | 2.87 M | $3.51 B |
| 07/08/2024 | $15.41 | $15.31 (-0.65%) | $15.47 | $15.29 | 2.92 M | $3.54 B |
| 07/05/2024 | $15.37 | $15.39 (0.13%) | $15.44 | $15.27 | 1.50 M | $3.56 B |
| 07/03/2024 | $15.44 | $15.36 (-0.52%) | $15.47 | $15.31 | 892,197 | $3.56 B |
| 07/02/2024 | $15.37 | $15.46 (0.59%) | $15.54 | $15.33 | 1.12 M | $3.58 B |
| 07/01/2024 | $15.33 | $15.41 (0.52%) | $15.49 | $15.23 | 2.01 M | $3.57 B |