Sabra Health Care REIT, Inc. (FRA:SBC)
Germany · Delayed Price · Currency is EUR 16.86
+0.07 (0.45%)
Last updated: Feb 20, 2026, 8:01 AM CET
Sabra Health Care REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.45% | - |
| Feb 19, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -2.47% | - |
| Feb 18, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.03% | - |
| Feb 17, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.62% | - |
| Feb 16, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.06% | - |
| Feb 13, 2026 | 16.17 | 16.94 | 16.17 | 16.94 | 16.94 | 4.25% | 240 |
| Feb 12, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 15.99 | 0.40% | - |
| Feb 11, 2026 | 15.90 | 16.18 | 15.90 | 16.18 | 15.93 | 2.28% | 500 |
| Feb 10, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.57 | -0.38% | - |
| Feb 9, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.63 | -1.00% | - |
| Feb 6, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 15.79 | 4.16% | - |
| Feb 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.16 | 0.36% | - |
| Feb 4, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.11 | 0.46% | - |
| Feb 3, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.04 | -1.20% | - |
| Feb 2, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.22 | 1.58% | - |
| Jan 30, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 14.98 | 0.10% | - |
| Jan 29, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 14.97 | -0.20% | - |
| Jan 28, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.00 | -3.91% | - |
| Jan 27, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.61 | 1.28% | - |
| Jan 26, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.41 | -2.19% | - |
| Jan 23, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 15.76 | -1.99% | - |
| Jan 22, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.08 | 0.83% | - |
| Jan 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.94 | 0.68% | - |
| Jan 20, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 15.83 | -1.29% | - |
| Jan 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.04 | 0.37% | - |
| Jan 16, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 15.98 | -0.64% | - |
| Jan 15, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.09 | -0.52% | - |
| Jan 14, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.17 | -0.18% | - |
| Jan 13, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.20 | 1.26% | - |
| Jan 12, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.00 | -2.31% | - |
| Jan 9, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.38 | 0.21% | - |
| Jan 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.34 | 0.91% | - |
| Jan 7, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.19 | 2.46% | - |
| Jan 6, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 15.81 | -1.50% | - |
| Jan 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.05 | 1.56% | - |
| Jan 2, 2026 | 15.93 | 16.05 | 15.93 | 16.05 | 15.80 | 1.42% | 33 |
| Dec 30, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.58 | 1.61% | - |
| Dec 29, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.33 | 0.19% | 50 |
| Dec 23, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.30 | -1.40% | - |
| Dec 22, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.52 | -0.82% | - |
| Dec 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.65 | 0.35% | - |
| Dec 18, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.59 | -0.35% | - |
| Dec 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.65 | -2.27% | - |
| Dec 16, 2025 | 16.09 | 16.27 | 16.09 | 16.27 | 16.01 | 0.43% | 100 |
| Dec 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.94 | 2.21% | - |
| Dec 12, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.60 | -0.94% | - |
| Dec 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.75 | -2.50% | - |
| Dec 10, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.15 | 0.46% | - |
| Dec 9, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.08 | -0.09% | - |
| Dec 8, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.09 | 0.55% | - |