-
5 DAY PERFORMANCE
-7.01% -
1 MONTH PERFORMANCE
-0.22% -
3 MONTH PERFORMANCE
+11.74% -
6 MONTH PERFORMANCE
+25.29% -
YEAR-TO-DATE PERFORMANCE
+27.40% -
1 YEAR PERFORMANCE
+25.64%
Sabra Health Care REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $18.18 | $18.16 (-0.11%) | $18.54 | $17.98 | 2.02 M | $4.25 B |
| 11/14/2024 | $18.75 | $18.24 (-2.72%) | $18.81 | $18.17 | 2.70 M | $4.27 B |
| 11/13/2024 | $19.62 | $18.71 (-4.64%) | $19.65 | $18.71 | 2.28 M | $4.38 B |
| 11/12/2024 | $19.67 | $19.54 (-0.66%) | $20.03 | $19.49 | 1.73 M | $4.58 B |
| 11/11/2024 | $19.55 | $19.67 (0.61%) | $19.79 | $19.52 | 1.58 M | $4.61 B |
| 11/08/2024 | $19.40 | $19.55 (0.77%) | $19.70 | $19.38 | 1.87 M | $4.58 B |
| 11/07/2024 | $18.47 | $19.32 (4.6%) | $19.39 | $18.47 | 2.37 M | $4.53 B |
| 11/06/2024 | $19.03 | $18.48 (-2.89%) | $19.29 | $18.26 | 2.45 M | $4.33 B |
| 11/05/2024 | $18.70 | $18.77 (0.37%) | $18.77 | $18.48 | 1.61 M | $4.40 B |
| 11/04/2024 | $18.68 | $18.68 (0%) | $19.48 | $18.53 | 2.79 M | $4.38 B |
| 11/01/2024 | $19.78 | $18.64 (-5.76%) | $19.78 | $18.46 | 8.13 M | $4.37 B |
| 10/31/2024 | $19.58 | $19.40 (-0.92%) | $19.73 | $19.40 | 2.07 M | $4.55 B |
| 10/30/2024 | $19.33 | $19.58 (1.29%) | $19.72 | $19.31 | 1.75 M | $4.59 B |
| 10/29/2024 | $19.07 | $19.27 (1.05%) | $19.33 | $18.99 | 1.94 M | $4.51 B |
| 10/28/2024 | $18.90 | $19.07 (0.9%) | $19.11 | $18.88 | 2.00 M | $4.47 B |
| 10/25/2024 | $19.08 | $18.80 (-1.47%) | $19.08 | $18.72 | 1.70 M | $4.35 B |
| 10/24/2024 | $18.99 | $19.01 (0.11%) | $19.22 | $18.97 | 1.78 M | $4.40 B |
| 10/23/2024 | $18.62 | $18.99 (1.99%) | $19.10 | $18.59 | 1.90 M | $4.40 B |
| 10/22/2024 | $18.54 | $18.67 (0.7%) | $18.74 | $18.51 | 1.32 M | $4.32 B |
| 10/21/2024 | $18.59 | $18.59 (0%) | $18.78 | $18.55 | 2.18 M | $4.31 B |
| 10/18/2024 | $18.30 | $18.68 (2.08%) | $18.83 | $18.25 | 1.72 M | $4.33 B |
| 10/17/2024 | $18.38 | $18.22 (-0.87%) | $18.42 | $18.17 | 940,203 | $4.22 B |
| 10/16/2024 | $18.21 | $18.43 (1.21%) | $18.53 | $18.20 | 1.06 M | $4.27 B |
| 10/15/2024 | $18.22 | $18.22 (0%) | $18.43 | $18.16 | 1.43 M | $4.22 B |
| 10/14/2024 | $18.03 | $18.18 (0.83%) | $18.29 | $17.92 | 1.16 M | $4.21 B |
| 10/11/2024 | $17.84 | $18.02 (1.01%) | $18.07 | $17.79 | 942,570 | $4.17 B |
| 10/10/2024 | $18.01 | $17.74 (-1.5%) | $18.10 | $17.61 | 1.54 M | $4.11 B |
| 10/09/2024 | $17.91 | $18.07 (0.89%) | $18.11 | $17.84 | 1.62 M | $4.19 B |
| 10/08/2024 | $18.13 | $17.89 (-1.32%) | $18.17 | $17.83 | 938,100 | $4.14 B |
| 10/07/2024 | $17.92 | $18.06 (0.78%) | $18.15 | $17.84 | 1.23 M | $4.18 B |
| 10/04/2024 | $18.16 | $17.97 (-1.05%) | $18.22 | $17.91 | 1.59 M | $4.16 B |
| 10/03/2024 | $18.40 | $18.23 (-0.92%) | $18.43 | $18.14 | 755,114 | $4.22 B |
| 10/02/2024 | $18.48 | $18.41 (-0.38%) | $18.73 | $18.39 | 1.29 M | $4.26 B |
| 10/01/2024 | $18.77 | $18.58 (-1.01%) | $18.85 | $18.52 | 1.46 M | $4.30 B |
| 09/30/2024 | $18.40 | $18.61 (1.14%) | $18.67 | $18.37 | 1.97 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 |