Sabra Health Care REIT, Inc.SBRANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.29 | $19.49 | $19.01 | $19.05 | 2.40M |
| 1/14/2026 | $19.41 | $19.48 | $19.04 | $19.27 | 2.06M |
| 1/13/2026 | $19.51 | $19.55 | $19.20 | $19.41 | 1.84M |
| 1/12/2026 | $19.25 | $19.48 | $19.25 | $19.43 | 2.29M |
| 1/9/2026 | $19.73 | $19.82 | $19.21 | $19.28 | 1.97M |
| 1/8/2026 | $19.66 | $19.79 | $19.48 | $19.61 | 1.92M |
| 1/7/2026 | $19.52 | $19.82 | $19.49 | $19.69 | 2.95M |
| 1/6/2026 | $19.08 | $19.54 | $19.01 | $19.47 | 2.65M |
| 1/5/2026 | $19.10 | $19.14 | $18.36 | $19.08 | 2.76M |
| 1/2/2026 | $18.86 | $19.33 | $18.69 | $19.15 | 4.30M |
| 12/31/2025 | $18.99 | $19.10 | $18.82 | $18.94 | 1.75M |
| 12/30/2025 | $18.87 | $19.02 | $18.86 | $18.99 | 1.37M |
| 12/29/2025 | $18.86 | $18.95 | $18.79 | $18.88 | 1.48M |
| 12/26/2025 | $18.68 | $18.83 | $18.64 | $18.79 | 786,603 |
| 12/24/2025 | $18.55 | $18.70 | $18.47 | $18.67 | 859,433 |
| 12/23/2025 | $18.51 | $18.59 | $18.39 | $18.54 | 1.92M |
| 12/22/2025 | $18.68 | $18.75 | $18.41 | $18.53 | 1.86M |
| 12/19/2025 | $18.76 | $18.88 | $18.67 | $18.69 | 7.05M |
| 12/18/2025 | $18.95 | $19.02 | $18.81 | $18.84 | 2.39M |
| 12/17/2025 | $18.86 | $19.01 | $18.83 | $18.85 | 2.73M |
| 12/16/2025 | $19.18 | $19.28 | $18.85 | $18.85 | 2.23M |
| 12/15/2025 | $19.23 | $19.33 | $19.04 | $19.20 | 3.01M |
| 12/12/2025 | $18.84 | $19.20 | $18.80 | $19.18 | 2.48M |
| 12/11/2025 | $19.06 | $19.20 | $18.73 | $18.79 | 2.84M |
| 12/10/2025 | $19.36 | $19.44 | $18.82 | $19.00 | 4.78M |
| 12/9/2025 | $19.27 | $19.42 | $19.13 | $19.31 | 2.55M |
| 12/8/2025 | $19.18 | $19.40 | $19.10 | $19.24 | 4.08M |
| 12/5/2025 | $19.05 | $19.34 | $18.82 | $19.28 | 3.89M |
| 12/4/2025 | $19.09 | $19.29 | $19.01 | $19.05 | 3.95M |
| 12/3/2025 | $19.34 | $19.42 | $19.09 | $19.22 | 2.93M |
| 12/2/2025 | $19.30 | $19.43 | $19.06 | $19.41 | 2.81M |
| 12/1/2025 | $19.41 | $19.60 | $19.21 | $19.28 | 2.99M |
| 11/28/2025 | $19.38 | $19.52 | $19.27 | $19.51 | 1.67M |
| 11/26/2025 | $18.96 | $19.41 | $18.95 | $19.34 | 2.81M |
| 11/25/2025 | $18.75 | $19.11 | $18.70 | $18.94 | 2.64M |
| 11/24/2025 | $18.66 | $18.89 | $18.61 | $18.62 | 2.30M |
| 11/21/2025 | $18.55 | $18.88 | $18.33 | $18.73 | 2.86M |
| 11/20/2025 | $18.72 | $18.90 | $18.53 | $18.55 | 3.04M |
| 11/19/2025 | $18.81 | $18.89 | $18.52 | $18.61 | 1.90M |
| 11/18/2025 | $18.58 | $18.88 | $18.34 | $18.81 | 2.84M |
| 11/17/2025 | $18.46 | $18.79 | $18.30 | $18.59 | 4.46M |
| 11/14/2025 | $18.58 | $18.83 | $18.54 | $18.65 | 2.37M |
| 11/13/2025 | $18.88 | $18.88 | $18.59 | $18.68 | 3.49M |
| 11/12/2025 | $19.03 | $19.19 | $18.84 | $18.88 | 3.98M |
| 11/11/2025 | $19.24 | $19.24 | $18.92 | $19.16 | 1.94M |
| 11/10/2025 | $18.88 | $19.20 | $18.74 | $19.08 | 3.71M |
| 11/7/2025 | $18.90 | $19.22 | $18.68 | $18.88 | 4.26M |
| 11/6/2025 | $17.99 | $18.95 | $17.68 | $18.85 | 5.93M |
| 11/5/2025 | $17.92 | $18.21 | $17.82 | $18.20 | 4.63M |
| 11/4/2025 | $18.39 | $18.78 | $17.81 | $17.98 | 3.73M |
| 11/3/2025 | $17.69 | $18.08 | $17.60 | $17.89 | 4.02M |
| 10/31/2025 | $17.31 | $18.02 | $17.27 | $17.82 | 3.47M |
| 10/30/2025 | $17.39 | $17.54 | $17.25 | $17.47 | 2.49M |
| 10/29/2025 | $17.63 | $17.75 | $17.17 | $17.23 | 2.44M |
| 10/28/2025 | $18.28 | $18.32 | $17.74 | $17.75 | 2.07M |
| 10/27/2025 | $18.21 | $18.70 | $18.08 | $18.34 | 2.42M |
| 10/24/2025 | $18.28 | $18.32 | $18.06 | $18.08 | 1.45M |
| 10/23/2025 | $18.31 | $18.36 | $18.18 | $18.21 | 1.99M |
| 10/22/2025 | $18.19 | $18.36 | $18.15 | $18.25 | 1.18M |
| 10/21/2025 | $18.36 | $18.42 | $18.03 | $18.11 | 2.07M |
| 10/20/2025 | $18.15 | $18.44 | $18.11 | $18.43 | 1.54M |