Skip to main content
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
20.63
+0.21 (1.03%)
At close: Mar 9, 2026, 4:00 PM EDT
20.63
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

Sabra Health Care REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.3020.7520.2620.66-1.15%1,945,138
Mar 6, 202619.9420.4419.9120.4220.422.00%2,003,388
Mar 5, 202620.1420.2819.9520.0220.02-1.14%2,429,981
Mar 4, 202620.3920.4020.0720.2520.25-0.83%2,049,339
Mar 3, 202620.3320.5520.0820.4220.42-0.73%2,196,162
Mar 2, 202620.5520.7820.4620.5720.570.10%2,412,509
Feb 27, 202620.8621.0720.5220.5520.55-1.49%4,301,153
Feb 26, 202620.5620.8820.4920.8620.861.46%2,541,727
Feb 25, 202620.4920.5920.2620.5620.560.24%2,110,336
Feb 24, 202620.3720.6220.3120.5120.510.39%2,535,217
Feb 23, 202619.9220.5319.8720.4320.432.51%3,450,958
Feb 20, 202620.1920.1919.8119.9319.93-0.45%2,872,411
Feb 19, 202620.0320.3619.9520.0220.02-0.05%2,959,762
Feb 18, 202620.5520.6720.0120.0320.03-2.72%3,391,942
Feb 17, 202620.4320.7020.2920.5920.592.08%3,777,379
Feb 13, 202620.0120.5419.6720.1720.17-0.40%4,799,343
Feb 12, 202619.6520.2719.6420.2519.953.32%5,081,154
Feb 11, 202619.2419.6719.1219.6019.312.35%2,436,685
Feb 10, 202619.1219.2819.0519.1518.870.31%2,982,697
Feb 9, 202619.0519.1218.7319.0918.810.32%2,409,226
Feb 6, 202619.3219.3419.0019.0318.75-0.78%2,962,465
Feb 5, 202618.5519.3618.5019.1818.904.13%5,380,215
Feb 4, 202618.4918.6118.3018.4218.150.38%2,025,638
Feb 3, 202618.2518.3817.8118.3518.080.49%2,527,140
Feb 2, 202618.8418.9018.1518.2617.99-2.51%3,345,009
Jan 30, 202618.4418.7618.4118.7318.451.13%2,374,523
Jan 29, 202618.4418.6418.3218.5218.250.38%1,788,480
Jan 28, 202618.4318.7418.4318.4518.18-0.32%2,304,803
Jan 27, 202618.7918.9218.4218.5118.24-1.75%2,091,205
Jan 26, 202618.8719.0318.7918.8418.560.11%2,550,885
Jan 23, 202618.9819.0618.8018.8218.54-1.05%2,513,933
Jan 22, 202619.3119.3618.9719.0218.74-1.50%3,460,280
Jan 21, 202619.3419.4719.1119.3119.020.52%2,533,126
Jan 20, 202619.1819.3719.0619.2118.93-0.16%2,422,882
Jan 16, 202618.9919.2618.8819.2418.951.00%5,182,132
Jan 15, 202619.2919.4919.0119.0518.77-1.14%2,397,151
Jan 14, 202619.4119.4819.0419.2718.98-0.72%2,058,296
Jan 13, 202619.5119.5519.2019.4119.12-0.10%1,839,283
Jan 12, 202619.2519.4819.2519.4319.140.78%2,285,998
Jan 9, 202619.7319.8219.2119.2818.99-1.68%1,965,017
Jan 8, 202619.6619.7919.4819.6119.32-0.41%1,923,489
Jan 7, 202619.5219.8219.4919.6919.401.13%2,947,460
Jan 6, 202619.0819.5419.0119.4719.182.04%2,652,332
Jan 5, 202619.1019.1418.3619.0818.80-0.37%2,763,086
Jan 2, 202618.8619.3318.6919.1518.871.11%4,296,332
Dec 31, 202518.9919.1018.8218.9418.66-0.26%1,748,203
Dec 30, 202518.8719.0318.8618.9918.710.58%1,370,650
Dec 29, 202518.8618.9518.7918.8818.600.48%1,479,882
Dec 26, 202518.6818.8318.6418.7918.510.64%786,603
Dec 24, 202518.5518.7018.4718.6718.390.70%859,433
Dec 23, 202518.5118.5918.3918.5418.270.05%1,923,344
Dec 22, 202518.6818.7518.4118.5318.26-0.86%1,862,672
Dec 19, 202518.7618.8818.6718.6918.41-0.80%7,048,308
Dec 18, 202518.9519.0318.8118.8418.56-0.05%2,388,671
Dec 17, 202518.8619.0118.8318.8518.57-2,734,085
Dec 16, 202519.1819.2818.8518.8518.57-1.80%2,227,190
Dec 15, 202519.2319.3319.0419.2018.910.08%3,013,868
Dec 12, 202518.8419.2018.8019.1818.902.08%2,479,696
Dec 11, 202519.0619.2018.7318.7918.51-1.11%2,838,348
Dec 10, 202519.3619.4418.8319.0018.72-1.61%4,777,117
Dec 9, 202519.2719.4219.1319.3119.020.36%2,548,633
Dec 8, 202519.1819.4019.1019.2418.95-0.21%4,083,255
Dec 5, 202519.0519.3418.8219.2818.991.21%3,885,829
Dec 4, 202519.0919.2919.0119.0518.77-0.88%3,954,917
Dec 3, 202519.3419.4219.0919.2218.94-0.98%2,926,839
Dec 2, 202519.3019.4319.0619.4119.120.67%2,807,600
Dec 1, 202519.4119.6019.2119.2818.99-1.18%2,994,541
Nov 28, 202519.3819.5219.2819.5119.220.88%1,671,018
Nov 26, 202518.9619.4118.9519.3419.052.11%2,806,735
Nov 25, 202518.7519.1118.7118.9418.661.72%2,635,988
Nov 24, 202518.6618.8918.6118.6218.34-0.59%2,299,510
Nov 21, 202518.5518.8818.3318.7318.450.97%2,858,966
Nov 20, 202518.7218.9018.5318.5518.28-0.32%3,042,585
Nov 19, 202518.8118.8918.5318.6118.33-1.06%1,899,128
Nov 18, 202518.5818.8818.3418.8118.531.18%2,844,817
Nov 17, 202518.4618.7918.3018.5918.31-0.32%4,456,353
Nov 14, 202518.5818.8318.5418.6518.08-0.16%2,372,781
Nov 13, 202518.8818.8818.5918.6818.11-1.06%3,486,700
Nov 12, 202519.0319.1918.8418.8818.30-1.46%3,976,954
Nov 11, 202519.2419.2418.9219.1618.570.42%1,935,892
Nov 10, 202518.8819.2118.7419.0818.491.06%3,714,835
Nov 7, 202518.9019.2218.6818.8818.300.16%4,256,170
Nov 6, 202517.9918.9517.6918.8518.273.57%5,926,658
Nov 5, 202517.9218.2117.8218.2017.641.22%4,627,530
Nov 4, 202518.3918.7817.8117.9817.430.50%3,733,988
Nov 3, 202517.6918.0817.6017.8917.340.39%4,022,720
Oct 31, 202517.3118.0217.2717.8217.272.00%3,472,563
Oct 30, 202517.3917.5417.2517.4716.931.39%2,485,440
Oct 29, 202517.6317.7517.1717.2316.70-2.93%2,439,109
Oct 28, 202518.2818.3217.7417.7517.21-3.22%2,074,501
Oct 27, 202518.2118.7018.0818.3417.781.44%2,421,245
Oct 24, 202518.2818.3218.0618.0817.53-0.71%1,450,558
Oct 23, 202518.3118.3718.1918.2117.65-0.22%1,987,180
Oct 22, 202518.1918.3618.1518.2517.690.77%1,177,786
Oct 21, 202518.3618.4218.0318.1117.55-1.76%2,067,012
Oct 20, 202518.1518.4418.1218.4417.871.68%1,544,326
Oct 17, 202517.8918.2517.8518.1317.571.85%2,579,017
Oct 16, 202517.5717.8417.5217.8017.251.14%4,277,904
Oct 15, 202517.6117.7217.4917.6017.06-0.17%3,303,303
Oct 14, 202517.6017.7317.5417.6317.090.57%3,243,580