Skip to main content
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
19.28
+0.23 (1.21%)
At close: Dec 5, 2025, 4:00 PM EST
19.07
-0.21 (-1.09%)
After-hours: Dec 5, 2025, 6:19 PM EST

Sabra Health Care REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0519.3418.8219.2819.281.21%3,885,653
Dec 4, 202519.0919.2919.0119.0519.05-0.88%3,954,911
Dec 3, 202519.3419.4219.0919.2219.22-0.98%2,926,839
Dec 2, 202519.3019.4319.0619.4119.410.67%2,807,599
Dec 1, 202519.4119.6019.2119.2819.28-1.18%2,994,540
Nov 28, 202519.3819.5219.2819.5119.510.88%1,670,167
Nov 26, 202518.9619.4118.9519.3419.342.11%2,805,610
Nov 25, 202518.7519.1118.7118.9418.941.72%2,635,984
Nov 24, 202518.6618.8918.6118.6218.62-0.59%2,134,919
Nov 21, 202518.5518.8818.3318.7318.730.97%2,858,947
Nov 20, 202518.7218.9018.5318.5518.55-0.32%3,042,550
Nov 19, 202518.8118.8918.5318.6118.61-1.06%1,899,128
Nov 18, 202518.5818.8818.3418.8118.811.18%2,844,817
Nov 17, 202518.4618.7918.3018.5918.59-0.32%4,456,353
Nov 14, 202518.5818.8318.5418.6518.35-0.16%2,372,781
Nov 13, 202518.8818.8818.5918.6818.38-1.06%3,486,700
Nov 12, 202519.0319.1918.8418.8818.58-1.46%3,976,954
Nov 11, 202519.2419.2418.9219.1618.850.42%1,935,892
Nov 10, 202518.8819.2118.7419.0818.771.06%3,714,835
Nov 7, 202518.9019.2218.6818.8818.580.16%4,256,170
Nov 6, 202517.9918.9517.6918.8518.553.57%5,926,658
Nov 5, 202517.9218.2117.8218.2017.911.22%4,627,530
Nov 4, 202518.3918.7817.8117.9817.690.50%3,733,988
Nov 3, 202517.6918.0817.6017.8917.600.39%4,022,720
Oct 31, 202517.3118.0217.2717.8217.532.00%3,472,563
Oct 30, 202517.3917.5417.2517.4717.191.39%2,485,440
Oct 29, 202517.6317.7517.1717.2316.95-2.93%2,439,109
Oct 28, 202518.2818.3217.7417.7517.46-3.22%2,074,501
Oct 27, 202518.2118.7018.0818.3418.041.44%2,421,245
Oct 24, 202518.2818.3218.0618.0817.79-0.71%1,450,558
Oct 23, 202518.3118.3718.1918.2117.92-0.22%1,987,180
Oct 22, 202518.1918.3618.1518.2517.960.77%1,177,786
Oct 21, 202518.3618.4218.0318.1117.82-1.76%2,067,012
Oct 20, 202518.1518.4418.1218.4418.141.68%1,544,326
Oct 17, 202517.8918.2517.8518.1317.841.85%2,579,017
Oct 16, 202517.5717.8417.5217.8017.511.14%4,277,904
Oct 15, 202517.6117.7217.4917.6017.32-0.17%3,303,303
Oct 14, 202517.6017.7317.5417.6317.350.57%3,243,580
Oct 13, 202517.6517.7917.4717.5317.25-1.18%2,214,243
Oct 10, 202517.8817.9317.7317.7417.45-0.78%4,056,047
Oct 9, 202517.9918.2117.8717.8817.59-0.56%3,758,207
Oct 8, 202517.9718.2117.9117.9817.69-0.17%6,372,238
Oct 7, 202517.9818.2417.7018.0117.720.61%4,495,627
Oct 6, 202518.1418.1617.7217.9017.61-1.32%4,250,391
Oct 3, 202518.3418.4118.0218.1417.85-0.66%2,965,437
Oct 2, 202518.2018.3417.9418.2617.97-0.54%3,623,164
Oct 1, 202518.5118.7118.3418.3618.06-1.50%3,006,097
Sep 30, 202518.6618.8318.6018.6418.340.32%2,604,023
Sep 29, 202518.8118.8118.4618.5818.28-1.33%2,025,543
Sep 26, 202518.7318.8518.6518.8318.530.86%1,769,704
Sep 25, 202518.7018.8818.6218.6718.370.16%1,816,202
Sep 24, 202518.7118.7718.5718.6418.34-0.53%2,037,195
Sep 23, 202518.4818.8518.4518.7418.441.35%2,503,892
Sep 22, 202518.6418.7118.4818.4918.19-1.18%1,916,881
Sep 19, 202518.8618.8618.6518.7118.41-0.80%3,923,838
Sep 18, 202518.5518.9518.5418.8618.560.86%1,769,379
Sep 17, 202518.9219.0418.6818.7018.40-0.90%1,913,059
Sep 16, 202519.0919.1418.8418.8718.57-1.67%2,235,728
Sep 15, 202519.1019.1919.0319.1918.880.73%1,567,098
Sep 12, 202519.0419.1718.9719.0518.74-0.42%1,519,541
Sep 11, 202518.9919.1318.8119.1318.821.06%1,657,546
Sep 10, 202519.1219.2918.8518.9318.63-0.79%3,020,694
Sep 9, 202519.1719.1818.9519.0818.77-0.57%1,510,491
Sep 8, 202518.8619.2918.8419.1918.880.84%2,428,810
Sep 5, 202519.1519.2018.7919.0318.72-0.26%1,969,912
Sep 4, 202519.0519.1818.9119.0818.770.42%1,657,518
Sep 3, 202519.1419.3218.9619.0018.69-1.35%1,923,606
Sep 2, 202519.0219.2918.9019.2618.950.78%2,260,465
Aug 29, 202519.3119.3618.9819.1118.80-1.04%2,586,830
Aug 28, 202519.5019.5919.0819.3119.00-1.53%2,388,191
Aug 27, 202519.2619.6219.2319.6119.292.19%2,239,806
Aug 26, 202519.2719.4019.1419.1918.88-0.31%2,596,508
Aug 25, 202519.5419.7019.2319.2518.94-1.53%2,026,288
Aug 22, 202519.7319.9719.5219.5519.24-0.36%3,551,577
Aug 21, 202519.3919.6719.3919.6219.300.82%1,952,593
Aug 20, 202519.0519.6019.0219.4619.152.91%2,858,978
Aug 19, 202518.7219.0518.5118.9118.611.50%2,279,447
Aug 18, 202518.5018.7618.4518.6318.330.92%2,003,091
Aug 15, 202518.1818.4718.1018.4618.160.05%2,862,923
Aug 14, 202518.5318.6518.3818.4517.86-0.43%3,479,843
Aug 13, 202518.6418.6818.2618.5317.94-0.54%4,544,375
Aug 12, 202518.6518.7118.3318.6318.03-0.05%1,783,856
Aug 11, 202518.7618.8518.5518.6418.04-0.43%2,188,118
Aug 8, 202518.6318.8018.5618.7218.120.21%2,599,967
Aug 7, 202518.4118.8518.3018.6818.081.47%3,161,607
Aug 6, 202518.3218.4718.1218.4117.821.27%2,986,079
Aug 5, 202518.9018.9018.1118.1817.60-1.25%3,630,853
Aug 4, 202518.2718.5118.2618.4117.820.66%3,057,108
Aug 1, 202518.3418.5418.0218.2917.701.44%3,081,550
Jul 31, 202517.8218.1617.8018.0317.450.39%2,612,199
Jul 30, 202518.2618.3817.8617.9617.38-1.10%2,561,785
Jul 29, 202518.1118.2218.0018.1617.581.00%2,405,152
Jul 28, 202518.1618.2917.8917.9817.40-1.32%2,372,621
Jul 25, 202518.4118.4718.1718.2217.64-0.82%1,833,471
Jul 24, 202518.4118.5518.3318.3717.78-0.27%1,342,735
Jul 23, 202518.1918.4418.1518.4217.830.99%2,194,351
Jul 22, 202518.1818.3418.1018.2417.650.66%1,604,717
Jul 21, 202518.0718.2718.0618.1217.540.28%2,425,921
Jul 18, 202518.1718.2518.0118.0717.49-0.06%2,222,384
Jul 17, 202518.1718.2718.0018.0817.50-0.99%2,122,375