Skip to main content
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
20.51
+0.22 (1.08%)
At close: Apr 28, 2026, 4:00 PM EDT
20.40
-0.11 (-0.54%)
After-hours: Apr 28, 2026, 7:39 PM EDT

Sabra Health Care REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.4920.5620.2220.5120.511.11%2,946,605
Apr 27, 202620.0420.3820.0420.2920.290.97%1,678,424
Apr 24, 202619.7620.2019.7620.0920.090.90%2,285,504
Apr 23, 202619.7120.0319.6619.9119.911.74%1,978,907
Apr 22, 202620.1320.2119.4419.5719.57-2.59%2,161,029
Apr 21, 202620.5020.5420.0120.0920.09-2.00%2,369,688
Apr 20, 202620.6520.7320.4120.5020.50-0.87%1,847,327
Apr 17, 202620.6520.7620.5020.6820.680.10%1,824,648
Apr 16, 202620.4820.7120.4820.6620.660.83%1,313,801
Apr 15, 202620.2320.5720.1820.4920.490.74%1,394,383
Apr 14, 202620.0320.3619.9420.3420.340.54%1,289,973
Apr 13, 202620.4920.5220.0620.2320.23-1.12%1,726,690
Apr 10, 202620.3520.5220.3020.4620.460.54%959,683
Apr 9, 202619.9920.4619.6420.3520.351.34%1,317,492
Apr 8, 202620.1020.1419.9520.0820.080.35%2,149,577
Apr 7, 202619.7620.0319.7320.0120.011.47%1,540,347
Apr 6, 202619.8019.9219.7119.7219.72-0.70%1,161,272
Apr 2, 202619.5619.8719.4619.8619.861.90%1,401,695
Apr 1, 202619.2319.6019.0919.4919.491.35%2,195,659
Mar 31, 202619.6519.7519.1919.2319.23-1.08%3,360,557
Mar 30, 202619.6619.7819.3419.4419.44-0.87%2,554,224
Mar 27, 202619.6219.8119.5819.6119.61-0.10%1,886,954
Mar 26, 202619.8119.9519.5919.6319.63-1.06%1,499,622
Mar 25, 202619.8819.9419.7119.8419.840.56%2,404,517
Mar 24, 202619.5919.8919.5219.7319.730.20%1,805,462
Mar 23, 202619.9020.0319.6719.6919.690.51%2,504,057
Mar 20, 202620.1620.2719.4719.5919.59-3.21%6,872,889
Mar 19, 202620.6420.8120.1820.2420.24-1.89%2,171,214
Mar 18, 202620.6020.8420.5520.6320.63-0.53%2,495,588
Mar 17, 202620.9720.9720.5120.7420.74-0.81%2,338,412
Mar 16, 202620.7821.0620.6720.9120.911.41%2,066,376
Mar 13, 202620.9721.0220.5120.6220.62-0.77%2,953,973
Mar 12, 202620.5421.0520.4220.7820.780.63%2,553,760
Mar 11, 202620.8120.8820.5520.6520.65-0.82%2,276,741
Mar 10, 202620.6120.9920.3820.8220.820.92%2,168,188
Mar 9, 202620.3020.7520.2620.6320.631.03%2,515,850
Mar 6, 202619.9420.4419.9120.4220.422.00%2,003,898
Mar 5, 202620.1420.2819.9520.0220.02-1.14%2,451,201
Mar 4, 202620.3920.4020.0720.2520.25-0.83%2,070,868
Mar 3, 202620.3320.5520.0820.4220.42-0.73%2,206,021
Mar 2, 202620.5520.7820.4620.5720.570.10%2,459,810
Feb 27, 202620.8621.0720.5220.5520.55-1.49%4,317,367
Feb 26, 202620.5620.8820.4920.8620.861.46%2,552,624
Feb 25, 202620.4920.5920.2620.5620.560.24%2,172,904
Feb 24, 202620.3720.6220.3120.5120.510.39%2,583,606
Feb 23, 202619.9220.5319.8720.4320.432.51%3,513,735
Feb 20, 202620.1920.1919.8119.9319.93-0.45%2,943,470
Feb 19, 202620.0320.3619.9520.0220.02-0.05%3,077,475
Feb 18, 202620.5520.6720.0120.0320.03-2.72%3,391,958
Feb 17, 202620.4320.7020.2920.5920.592.08%3,777,580
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