Skip to main content
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
19.54
+0.23 (1.19%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Sabra Health Care REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.4719.6319.3819.5419.541.19%8,116,595
Jun 25, 202618.9119.3218.8119.3119.311.15%3,026,572
Jun 24, 202618.7219.3918.7019.0919.092.47%4,117,580
Jun 23, 202618.0918.6718.0918.6318.631.97%3,163,348
Jun 22, 202618.1318.3818.0418.2718.270.83%3,157,898
Jun 18, 202618.1018.2717.8618.1218.120.39%5,763,830
Jun 17, 202618.3518.5317.9718.0518.05-2.75%2,585,859
Jun 16, 202618.6718.7118.3818.5618.56-0.11%4,106,420
Jun 15, 202618.6018.7218.3518.5818.58-0.80%2,377,790
Jun 12, 202618.6218.8418.5718.7318.731.30%2,420,390
Jun 11, 202618.8419.0118.4918.4918.49-1.75%2,516,298
Jun 10, 202619.0919.2118.6318.8218.82-0.42%3,104,407
Jun 9, 202618.1718.9618.1718.9018.904.07%2,971,913
Jun 8, 202618.4018.5317.8118.1618.16-1.63%4,560,606
Jun 5, 202617.6118.5517.6018.4618.464.47%5,125,885
Jun 4, 202618.3718.4517.5417.6717.67-2.32%4,875,552
Jun 3, 202618.5618.6518.0618.0918.09-2.58%2,769,170
Jun 2, 202619.0019.1018.4818.5718.57-2.52%3,133,420
Jun 1, 202619.7419.9419.0319.0519.05-4.22%3,024,398
May 29, 202620.2520.3619.8019.8919.89-1.92%3,229,650
May 28, 202620.4020.6120.2320.2820.28-0.83%2,077,719
May 27, 202620.7820.7820.4220.4520.45-1.68%1,602,841
May 26, 202620.6620.8920.6120.8020.800.39%2,926,888
May 22, 202620.7320.8320.4720.7220.720.05%2,100,466
May 21, 202621.0021.0320.7020.7120.71-1.66%2,424,823
May 20, 202621.0121.2820.9321.0621.060.24%2,140,101
May 19, 202620.9021.1120.8521.0121.010.38%1,952,618
May 18, 202620.7621.0920.7320.9320.931.26%1,917,254
May 15, 202620.8920.8920.6220.6720.67-1.10%1,528,719
May 14, 202621.2421.2821.0421.2020.900.47%2,014,814
May 13, 202620.8721.1120.7621.1020.800.62%1,649,175
May 12, 202620.7221.0220.5420.9720.671.40%1,434,596
May 11, 202620.7920.9520.6620.6820.39-0.34%1,458,118
May 8, 202620.6620.9320.6420.7520.460.83%1,589,558
May 7, 202620.6020.6920.2520.5820.290.39%1,632,148
May 6, 202620.5420.6920.3420.5020.210.59%2,642,951
May 5, 202620.4620.5620.1620.3820.09-0.39%2,936,010
May 4, 202620.1720.6720.1320.4620.170.49%1,797,849
May 1, 202620.7020.7520.3420.3620.07-1.45%2,404,079
Apr 30, 202620.7220.7320.0920.6620.371.52%4,454,285
Apr 29, 202620.3320.6420.1220.3520.06-0.78%5,386,928
Apr 28, 202620.4920.5620.2220.5120.221.11%2,946,620
Apr 27, 202620.0420.3820.0420.2920.000.97%1,678,424
Apr 24, 202619.7620.2019.7620.0919.810.90%2,285,504
Apr 23, 202619.7120.0319.6619.9119.631.74%1,978,907
Apr 22, 202620.1320.2119.4419.5719.29-2.59%2,161,029
Apr 21, 202620.5020.5420.0120.0919.81-2.00%2,369,688
Apr 20, 202620.6520.7320.4120.5020.21-0.87%1,847,327
Apr 17, 202620.6520.7620.5020.6820.390.10%1,824,648
Apr 16, 202620.4820.7120.4820.6620.370.83%1,313,801
Apr 15, 202620.2320.5720.1820.4920.200.74%1,394,383
Apr 14, 202620.0320.3619.9420.3420.050.54%1,289,973
Apr 13, 202620.4920.5220.0620.2319.94-1.12%1,726,690
Apr 10, 202620.3520.5220.3020.4620.170.54%959,683
Apr 9, 202619.9920.4619.6420.3520.061.34%1,317,492
Apr 8, 202620.1020.1419.9520.0819.800.35%2,149,577
Apr 7, 202619.7620.0319.7320.0119.731.47%1,540,347
Apr 6, 202619.8019.9219.7119.7219.44-0.70%1,161,272
Apr 2, 202619.5619.8719.4619.8619.581.90%1,401,695
Apr 1, 202619.2319.6019.0919.4919.211.35%2,195,659
Mar 31, 202619.6519.7519.1919.2318.96-1.08%3,360,557
Mar 30, 202619.6619.7819.3419.4419.16-0.87%2,554,224
Mar 27, 202619.6219.8119.5819.6119.33-0.10%1,886,954
Mar 26, 202619.8119.9519.5919.6319.35-1.06%1,499,622
Mar 25, 202619.8819.9419.7119.8419.560.56%2,404,517
Mar 24, 202619.5919.8919.5219.7319.450.20%1,805,462
Mar 23, 202619.9020.0319.6719.6919.410.51%2,504,057
Mar 20, 202620.1620.2719.4719.5919.31-3.21%6,872,889
Mar 19, 202620.6420.8120.1820.2419.95-1.89%2,171,214
Mar 18, 202620.6020.8420.5520.6320.34-0.53%2,495,588
Mar 17, 202620.9720.9720.5120.7420.45-0.81%2,338,412
Mar 16, 202620.7821.0620.6720.9120.611.41%2,066,376
Mar 13, 202620.9721.0220.5120.6220.33-0.77%2,953,973
Mar 12, 202620.5421.0520.4220.7820.490.63%2,553,760
Mar 11, 202620.8120.8820.5520.6520.36-0.82%2,276,741
Mar 10, 202620.6120.9920.3820.8220.530.92%2,168,188
Mar 9, 202620.3020.7520.2620.6320.341.03%2,515,850
Mar 6, 202619.9420.4419.9120.4220.132.00%2,003,898
Mar 5, 202620.1420.2819.9520.0219.74-1.14%2,451,201
Mar 4, 202620.3920.4020.0720.2519.96-0.83%2,070,868
Mar 3, 202620.3320.5520.0820.4220.13-0.73%2,206,021
Mar 2, 202620.5520.7820.4620.5720.280.10%2,459,810
Feb 27, 202620.8621.0720.5220.5520.26-1.49%4,317,367
Feb 26, 202620.5620.8820.4920.8620.561.46%2,552,624
Feb 25, 202620.4920.5920.2620.5620.270.24%2,172,904
Feb 24, 202620.3720.6220.3120.5120.220.39%2,583,606
Feb 23, 202619.9220.5319.8720.4320.142.51%3,513,735
Feb 20, 202620.1920.1919.8119.9319.65-0.45%2,943,470
Feb 19, 202620.0320.3619.9520.0219.74-0.05%3,077,475
Feb 18, 202620.5520.6720.0120.0319.75-2.72%3,391,958
Feb 17, 202620.4320.7020.2920.5920.302.08%3,777,580
Feb 13, 202620.0120.5419.6720.1719.881.10%4,799,343
Feb 12, 202619.6520.2719.6420.2519.673.32%5,081,154
Feb 11, 202619.2419.6719.1219.6019.042.35%2,436,685
Feb 10, 202619.1219.2819.0519.1518.600.31%2,982,697
Feb 9, 202619.0519.1218.7319.0918.540.32%2,409,226
Feb 6, 202619.3219.3419.0019.0318.48-0.78%2,962,465
Feb 5, 202618.5519.3618.5019.1818.634.13%5,380,215
Feb 4, 202618.4918.6118.3018.4217.890.38%2,025,638
Feb 3, 202618.2518.3817.8118.3517.820.49%2,527,140