Sabra Health Care REIT, Inc. (FRA:SBC)
Germany · Delayed Price · Currency is EUR 16.54
+0.03 (0.18%)
At close: Dec 1, 2025
Sabra Health Care REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.26 | -0.03% | - |
| Oct 23, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.27 | -0.45% | - |
| Oct 22, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.34 | -0.32% | - |
| Oct 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.38 | 1.66% | - |
| Oct 20, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.13 | 3.01% | - |
| Oct 17, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.69 | 0.07% | - |
| Oct 16, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.68 | -0.57% | - |
| Oct 15, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.76 | 0.67% | - |
| Oct 14, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.67 | -1.88% | - |
| Oct 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.95 | -0.52% | - |
| Oct 10, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.03 | 0.23% | - |
| Oct 9, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 14.99 | -0.03% | - |
| Oct 8, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.00 | 0.63% | - |
| Oct 7, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 14.90 | -0.98% | - |
| Oct 6, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.05 | -0.75% | - |
| Oct 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.16 | 0.72% | - |
| Oct 2, 2025 | 15.46 | 15.46 | 15.31 | 15.31 | 15.06 | -2.02% | - |
| Oct 1, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.36 | -0.13% | - |
| Sep 30, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.38 | -1.60% | - |
| Sep 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.64 | -0.66% | - |
| Sep 26, 2025 | 15.79 | 16.00 | 15.79 | 16.00 | 15.74 | 2.01% | - |
| Sep 25, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.43 | -0.19% | - |
| Sep 24, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.46 | -0.10% | - |
| Sep 23, 2025 | 15.49 | 15.73 | 15.49 | 15.73 | 15.47 | - | 350 |
| Sep 22, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.47 | -0.54% | - |