Get the Stockscreener App
14.53
0.28%
+0.04
Sabra Healthcare REIT Inc Stock (SBRA) Price History
The historical daily chart and data for Sabra Healthcare REIT Inc stock (SBRA), show that the latest closing stock price as of May 10, 2024, is $14.53.
- Sabra Healthcare REIT Inc all-time high stock price is $34.44, occurred on March 24, 2015.
- The lowest Sabra Healthcare REIT Inc stock price recorded was $5.545 on March 18, 2020. Since then, Sabra Healthcare REIT Inc's stock price has risen over 162.04% to $14.53 now.
- The 52-week high stock price for SBRA is $14.92, representing a 2.68% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for SBRA is $10.30, indicating a -29.11% decrease from the current share price, occurred on May 26, 2023.
- The closing price of Sabra Healthcare REIT Inc (SBRA) stock in the beginning of 2023 was $13.83. The stock closed the year at $12.43, a loss of over -10.12% for the year.
The table below shows more information about SBRA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $14.60 | $14.45 | $0.15 | 1,765,573.0 | +0.28% |
| May 09, 2024 | $14.82 | $14.19 | $0.63 | 3,557,296.0 | -2.56% |
| May 08, 2024 | $14.92 | $14.62 | $0.295 | 2,785,373.0 | +0.88% |
| May 07, 2024 | $14.86 | $14.40 | $0.455 | 2,673,125.0 | +0.89% |
| May 06, 2024 | $14.69 | $14.38 | $0.30 | 2,107,363.0 | +1.81% |
| May 03, 2024 | $14.46 | $14.14 | $0.32 | 1,584,743.0 | +0.91% |
| May 02, 2024 | $14.26 | $14.00 | $0.255 | 1,340,542.0 | +2.08% |
| May 01, 2024 | $14.14 | $13.82 | $0.32 | 1,658,491.0 | +0.07% |
| Apr 30, 2024 | $14.22 | $13.90 | $0.315 | 1,484,240.0 | -1.76% |
| Apr 29, 2024 | $14.23 | $13.94 | $0.29 | 1,596,286.0 | +1.65% |
| Apr 26, 2024 | $14.07 | $13.62 | $0.45 | 1,623,235.0 | +2.12% |
| Apr 25, 2024 | $13.77 | $13.55 | $0.22 | 1,813,493.0 | -0.36% |
| Apr 24, 2024 | $13.76 | $13.59 | $0.17 | 1,805,567.0 | -0.58% |
| Apr 23, 2024 | $13.85 | $13.65 | $0.20 | 1,602,854.0 | +0.88% |
| Apr 22, 2024 | $13.79 | $13.49 | $0.30 | 2,282,763.0 | +0.00% |
| Apr 19, 2024 | $13.66 | $13.40 | $0.26 | 1,775,042.0 | +1.71% |
| Apr 18, 2024 | $13.51 | $13.30 | $0.205 | 2,921,040.0 | -0.22% |
| Apr 17, 2024 | $13.72 | $13.46 | $0.2601 | 2,267,032.0 | -1.03% |
| Apr 16, 2024 | $13.72 | $13.52 | $0.205 | 1,386,633.0 | -0.66% |
| Apr 15, 2024 | $13.84 | $13.61 | $0.235 | 1,266,403.0 | -0.44% |
| Apr 12, 2024 | $13.99 | $13.68 | $0.31 | 1,176,834.0 | -0.22% |
| Apr 11, 2024 | $13.88 | $13.65 | $0.23 | 1,784,644.0 | +0.00% |
Sabra Healthcare REIT Inc Stock (SBRA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sabra Healthcare REIT Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBRA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sabra Healthcare REIT Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sabra Healthcare REIT Inc Stock (SBRA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $14.92 | $13.82 | $1.10 | 19,238,079.0 | +4.38% |
| Apr, 2024 | $14.82 | $13.30 | $1.52 | 40,316,363.0 | -5.75% |
| Mar, 2024 | $14.91 | $13.55 | $1.36 | 37,886,690.0 | +6.41% |
| Feb, 2024 | $14.23 | $12.83 | $1.40 | 49,364,688.0 | +4.05% |
| Jan, 2024 | $14.34 | $13.15 | $1.19 | 38,592,547.0 | -6.52% |
Sabra Healthcare REIT Inc Stock (SBRA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.80 | $14.01 | $0.795 | 42,061,691.0 | -2.26% |
| Nov, 2023 | $14.82 | $13.40 | $1.42 | 50,176,801.0 | +7.04% |
| Oct, 2023 | $14.72 | $13.22 | $1.50 | 55,703,339.0 | -2.15% |
| Sep, 2023 | $14.32 | $12.41 | $1.91 | 60,652,052.0 | +11.25% |
| Aug, 2023 | $13.26 | $11.73 | $1.53 | 47,576,823.0 | -3.54% |
| Jul, 2023 | $13.27 | $11.57 | $1.70 | 39,396,661.0 | +10.37% |
| Jun, 2023 | $12.00 | $11.11 | $0.89 | 49,941,198.0 | +4.53% |
| May, 2023 | $11.68 | $10.30 | $1.38 | 47,456,811.0 | -1.23% |
| Apr, 2023 | $11.96 | $10.77 | $1.19 | 37,792,096.0 | -0.87% |
| Mar, 2023 | $12.18 | $10.08 | $2.10 | 52,659,498.0 | -3.44% |
| Feb, 2023 | $13.95 | $11.88 | $2.07 | 40,996,965.0 | -11.78% |
| Jan, 2023 | $13.54 | $12.45 | $1.09 | 29,141,134.0 | +8.61% |
Sabra Healthcare REIT Inc Stock (SBRA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.18 | $12.04 | $1.14 | 39,466,961.0 | -3.72% |
| Nov, 2022 | $14.00 | $11.60 | $2.40 | 58,459,564.0 | -5.49% |
| Oct, 2022 | $13.77 | $12.12 | $1.65 | 34,699,279.0 | +4.12% |
| Sep, 2022 | $15.18 | $12.41 | $2.77 | 52,050,455.0 | -12.36% |
| Aug, 2022 | $16.60 | $14.91 | $1.69 | 34,465,143.0 | -2.73% |
| Jul, 2022 | $15.40 | $13.71 | $1.69 | 32,812,004.0 | +10.16% |
| Jun, 2022 | $14.96 | $12.94 | $2.02 | 58,614,177.0 | -0.50% |
| May, 2022 | $14.09 | $11.44 | $2.65 | 54,268,732.0 | +20.21% |
| Apr, 2022 | $15.15 | $11.66 | $3.49 | 53,995,469.0 | -21.56% |
| Mar, 2022 | $15.18 | $12.82 | $2.36 | 60,960,776.0 | +10.87% |
| Feb, 2022 | $13.87 | $12.42 | $1.45 | 48,501,767.0 | -1.32% |
| Jan, 2022 | $14.50 | $12.59 | $1.91 | 43,184,024.0 | +0.52% |
0.57%
0.23%
Cap:
|
Volume (24h):