5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
-4.26%
6 MONTH PERFORMANCE
-9.37%
YEAR-TO-DATE PERFORMANCE
-3.98%
1 YEAR PERFORMANCE
+17.69%
Sabra Health Care REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.60 | $16.65 (0.27%) | $16.66 | $16.29 | 874,572 | $3.87 B |
| 03/11/2025 | $17.07 | $16.62 (-2.64%) | $17.21 | $16.52 | 2.29 M | $3.93 B |
| 03/10/2025 | $16.89 | $17.07 (1.07%) | $17.27 | $16.89 | 2.40 M | $4.04 B |
| 03/07/2025 | $16.57 | $16.86 (1.75%) | $17.00 | $16.49 | 2.26 M | $3.99 B |
| 03/06/2025 | $17.01 | $16.57 (-2.59%) | $17.04 | $16.45 | 2.35 M | $3.92 B |
| 03/05/2025 | $16.98 | $17.09 (0.65%) | $17.31 | $16.79 | 2.25 M | $4.04 B |
| 03/04/2025 | $16.73 | $17.03 (1.79%) | $17.08 | $16.64 | 3.44 M | $4.03 B |
| 03/03/2025 | $16.51 | $16.81 (1.82%) | $16.88 | $16.51 | 1.89 M | $3.98 B |
| 02/28/2025 | $16.48 | $16.61 (0.79%) | $16.70 | $16.46 | 2.97 M | $3.93 B |
| 02/27/2025 | $16.38 | $16.45 (0.43%) | $16.53 | $16.26 | 1.22 M | $3.89 B |
| 02/26/2025 | $16.46 | $16.39 (-0.43%) | $16.59 | $16.36 | 2.29 M | $3.88 B |
| 02/25/2025 | $15.91 | $16.42 (3.21%) | $16.51 | $15.86 | 2.30 M | $3.88 B |
| 02/24/2025 | $15.89 | $15.88 (-0.06%) | $16.14 | $15.81 | 2.25 M | $3.76 B |
| 02/21/2025 | $16.51 | $15.89 (-3.76%) | $16.64 | $15.60 | 2.55 M | $3.76 B |
| 02/20/2025 | $16.42 | $16.39 (-0.18%) | $16.64 | $15.87 | 2.89 M | $3.88 B |
| 02/19/2025 | $16.33 | $16.55 (1.35%) | $16.58 | $16.33 | 2.38 M | $3.92 B |
| 02/18/2025 | $16.52 | $16.46 (-0.36%) | $16.81 | $16.45 | 2.72 M | $3.89 B |
| 02/14/2025 | $16.43 | $16.52 (0.55%) | $16.62 | $16.28 | 2.83 M | $3.87 B |
| 02/13/2025 | $16.14 | $16.68 (3.35%) | $16.72 | $16.11 | 3.36 M | $3.91 B |
| 02/12/2025 | $16.03 | $16.10 (0.44%) | $16.22 | $15.87 | 3.13 M | $3.77 B |
| 02/11/2025 | $16.51 | $16.24 (-1.64%) | $16.53 | $16.16 | 3.18 M | $3.80 B |
| 02/10/2025 | $16.70 | $16.63 (-0.42%) | $16.71 | $16.32 | 2.75 M | $3.90 B |
| 02/07/2025 | $16.72 | $16.69 (-0.18%) | $16.87 | $16.45 | 4.09 M | $3.91 B |
| 02/06/2025 | $16.99 | $16.79 (-1.18%) | $17.08 | $16.67 | 2.13 M | $3.93 B |
| 02/05/2025 | $16.90 | $16.89 (-0.06%) | $17.02 | $16.79 | 1.24 M | $3.96 B |
| 02/04/2025 | $16.94 | $16.72 (-1.3%) | $17.02 | $16.61 | 1.94 M | $3.92 B |
| 02/03/2025 | $16.52 | $16.91 (2.36%) | $17.05 | $16.45 | 1.81 M | $3.96 B |
| 01/31/2025 | $16.70 | $16.71 (0.06%) | $16.93 | $16.65 | 1.79 M | $3.91 B |
| 01/30/2025 | $16.74 | $16.76 (0.12%) | $16.87 | $16.50 | 1.79 M | $3.93 B |
| 01/29/2025 | $17.04 | $16.58 (-2.7%) | $17.13 | $16.34 | 2.36 M | $3.88 B |
| 01/28/2025 | $17.36 | $17.00 (-2.07%) | $17.49 | $16.94 | 1.58 M | $3.98 B |
| 01/27/2025 | $17.01 | $17.44 (2.53%) | $17.49 | $16.89 | 1.68 M | $4.09 B |
| 01/24/2025 | $16.75 | $16.92 (1.01%) | $16.93 | $16.67 | 975,600 | $3.96 B |
| 01/23/2025 | $16.63 | $16.75 (0.72%) | $16.81 | $16.51 | 1.05 M | $3.92 B |
| 01/22/2025 | $16.99 | $16.60 (-2.3%) | $17.00 | $16.58 | 1.20 M | $3.89 B |
| 01/21/2025 | $17.00 | $17.05 (0.29%) | $17.26 | $17.00 | 1.46 M | $3.99 B |
| 01/17/2025 | $17.27 | $16.94 (-1.91%) | $17.27 | $16.82 | 1.73 M | $3.97 B |
| 01/16/2025 | $17.02 | $17.18 (0.94%) | $17.18 | $16.97 | 1.06 M | $4.03 B |
| 01/15/2025 | $17.17 | $17.00 (-0.99%) | $17.21 | $16.96 | 1.29 M | $3.98 B |
| 01/14/2025 | $16.58 | $16.80 (1.33%) | $16.88 | $16.53 | 1.90 M | $3.94 B |
| 01/13/2025 | $16.42 | $16.61 (1.16%) | $16.63 | $16.35 | 2.58 M | $3.89 B |
| 01/10/2025 | $16.87 | $16.59 (-1.66%) | $17.01 | $16.45 | 2.07 M | $3.89 B |
| 01/08/2025 | $16.72 | $17.18 (2.75%) | $17.27 | $16.64 | 2.44 M | $4.03 B |
| 01/07/2025 | $16.75 | $16.80 (0.3%) | $17.03 | $16.70 | 1.87 M | $3.94 B |
| 01/06/2025 | $17.14 | $16.63 (-2.98%) | $17.16 | $16.59 | 1.99 M | $3.90 B |
| 01/03/2025 | $17.06 | $17.26 (1.17%) | $17.34 | $17.02 | 1.21 M | $4.04 B |
| 01/02/2025 | $17.29 | $17.05 (-1.39%) | $17.33 | $16.92 | 1.31 M | $3.99 B |
| 12/31/2024 | $17.19 | $17.32 (0.76%) | $17.36 | $17.12 | 2.09 M | $4.06 B |
| 12/30/2024 | $16.98 | $17.04 (0.35%) | $17.08 | $16.77 | 1.27 M | $3.99 B |
| 12/27/2024 | $16.98 | $17.02 (0.24%) | $17.09 | $16.86 | 2.32 M | $3.99 B |
| 12/26/2024 | $17.01 | $17.10 (0.53%) | $17.18 | $16.93 | 717,314 | $4.01 B |
| 12/24/2024 | $16.89 | $17.08 (1.12%) | $17.10 | $16.81 | 499,627 | $4.00 B |
| 12/23/2024 | $16.93 | $16.91 (-0.12%) | $17.02 | $16.65 | 1.29 M | $3.96 B |
| 12/20/2024 | $16.67 | $16.96 (1.74%) | $17.10 | $16.53 | 5.43 M | $3.97 B |
| 12/19/2024 | $16.98 | $16.73 (-1.47%) | $17.17 | $16.72 | 2.17 M | $3.92 B |
| 12/18/2024 | $17.74 | $16.90 (-4.74%) | $17.93 | $16.89 | 3.04 M | $3.96 B |
| 12/17/2024 | $17.37 | $17.65 (1.61%) | $17.65 | $17.29 | 2.89 M | $4.14 B |
| 12/16/2024 | $17.51 | $17.37 (-0.8%) | $17.60 | $17.34 | 2.31 M | $4.07 B |
| 12/13/2024 | $17.33 | $17.50 (0.98%) | $17.59 | $17.27 | 2.51 M | $4.10 B |
| 12/12/2024 | $17.73 | $17.37 (-2.03%) | $17.81 | $17.36 | 1.83 M | $4.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
