Sabra Health Care REIT, Inc. (FRA:SBC)
Germany · Delayed Price · Currency is EUR 16.64
+0.04 (0.21%)
At close: Jan 9, 2026
Sabra Health Care REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.21% | - |
| Jan 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.91% | - |
| Jan 7, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2.46% | - |
| Jan 6, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.50% | - |
| Jan 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.56% | - |
| Jan 2, 2026 | 15.93 | 16.05 | 15.93 | 16.05 | 16.05 | 1.42% | 33 |
| Dec 30, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.61% | - |
| Dec 29, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.19% | 50 |
| Dec 23, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.40% | - |
| Dec 22, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.82% | - |
| Dec 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.35% | - |
| Dec 18, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.35% | - |
| Dec 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.27% | - |
| Dec 16, 2025 | 16.09 | 16.27 | 16.09 | 16.27 | 16.27 | 0.43% | 100 |
| Dec 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.21% | - |
| Dec 12, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.94% | - |
| Dec 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.50% | - |
| Dec 10, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.46% | - |
| Dec 9, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.09% | - |
| Dec 8, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.55% | - |
| Dec 5, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.49% | - |
| Dec 4, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.97% | - |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.67% | - |
| Dec 2, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.94% | - |
| Dec 1, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.18% | - |
| Nov 28, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.42% | - |
| Nov 27, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 2.41% | - |
| Nov 26, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.54% | - |
| Nov 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.87% | - |
| Nov 24, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.97% | - |
| Nov 21, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.15% | - |
| Nov 20, 2025 | 16.06 | 16.12 | 16.06 | 16.12 | 16.12 | 0.66% | 50 |
| Nov 19, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.62% | - |
| Nov 18, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.86% | - |
| Nov 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.20% | - |
| Nov 14, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.55 | -2.04% | - |
| Nov 13, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 15.88 | -1.37% | - |
| Nov 12, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.10 | -0.15% | - |
| Nov 11, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.12 | 2.60% | - |
| Nov 10, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.71 | -2.86% | 100 |
| Nov 7, 2025 | 16.17 | 16.50 | 16.17 | 16.45 | 16.18 | 7.52% | 1,500 |
| Nov 6, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.05 | -1.13% | - |
| Nov 5, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.22 | 1.61% | - |
| Nov 4, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 14.98 | 0.33% | - |
| Nov 3, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 14.93 | 1.40% | - |
| Oct 31, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.72 | - | - |
| Oct 30, 2025 | 14.74 | 14.97 | 14.74 | 14.97 | 14.72 | -1.03% | - |
| Oct 29, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.87 | -2.61% | - |
| Oct 28, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.27 | -0.67% | - |
| Oct 27, 2025 | 15.45 | 15.63 | 15.45 | 15.63 | 15.37 | 0.74% | - |