Sabra Health Care REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	18.55	18.70	18.47	18.67	18.67	0.70%	815,700
Dec 23, 2025	18.51	18.59	18.39	18.54	18.54	0.05%	1,923,253
Dec 22, 2025	18.68	18.75	18.41	18.53	18.53	-0.86%	1,862,672
Dec 19, 2025	18.76	18.88	18.67	18.69	18.69	-0.80%	7,048,308
Dec 18, 2025	18.95	19.03	18.81	18.84	18.84	-0.05%	2,388,671
Dec 17, 2025	18.86	19.01	18.83	18.85	18.85	-	2,734,085
Dec 16, 2025	19.18	19.28	18.85	18.85	18.85	-1.80%	2,227,190
Dec 15, 2025	19.23	19.33	19.04	19.20	19.20	0.08%	3,013,868
Dec 12, 2025	18.84	19.20	18.80	19.18	19.18	2.08%	2,479,696
Dec 11, 2025	19.06	19.20	18.73	18.79	18.79	-1.11%	2,838,348
Dec 10, 2025	19.36	19.44	18.83	19.00	19.00	-1.61%	4,777,117
Dec 9, 2025	19.27	19.42	19.13	19.31	19.31	0.36%	2,548,633
Dec 8, 2025	19.18	19.40	19.10	19.24	19.24	-0.21%	4,083,255
Dec 5, 2025	19.05	19.34	18.82	19.28	19.28	1.21%	3,885,829
Dec 4, 2025	19.09	19.29	19.01	19.05	19.05	-0.88%	3,954,917
Dec 3, 2025	19.34	19.42	19.09	19.22	19.22	-0.98%	2,926,839
Dec 2, 2025	19.30	19.43	19.06	19.41	19.41	0.67%	2,807,600
Dec 1, 2025	19.41	19.60	19.21	19.28	19.28	-1.18%	2,994,541
Nov 28, 2025	19.38	19.52	19.28	19.51	19.51	0.88%	1,671,018
Nov 26, 2025	18.96	19.41	18.95	19.34	19.34	2.11%	2,806,735
Nov 25, 2025	18.75	19.11	18.71	18.94	18.94	1.72%	2,635,988
Nov 24, 2025	18.66	18.89	18.61	18.62	18.62	-0.59%	2,299,510
Nov 21, 2025	18.55	18.88	18.33	18.73	18.73	0.97%	2,858,966
Nov 20, 2025	18.72	18.90	18.53	18.55	18.55	-0.32%	3,042,585
Nov 19, 2025	18.81	18.89	18.53	18.61	18.61	-1.06%	1,899,128
Nov 18, 2025	18.58	18.88	18.34	18.81	18.81	1.18%	2,844,817
Nov 17, 2025	18.46	18.79	18.30	18.59	18.59	-0.32%	4,456,353
Nov 14, 2025	18.58	18.83	18.54	18.65	18.35	-0.16%	2,372,781
Nov 13, 2025	18.88	18.88	18.59	18.68	18.38	-1.06%	3,486,700
Nov 12, 2025	19.03	19.19	18.84	18.88	18.58	-1.46%	3,976,954
Nov 11, 2025	19.24	19.24	18.92	19.16	18.85	0.42%	1,935,892
Nov 10, 2025	18.88	19.21	18.74	19.08	18.77	1.06%	3,714,835
Nov 7, 2025	18.90	19.22	18.68	18.88	18.58	0.16%	4,256,170
Nov 6, 2025	17.99	18.95	17.69	18.85	18.55	3.57%	5,926,658
Nov 5, 2025	17.92	18.21	17.82	18.20	17.91	1.22%	4,627,530
Nov 4, 2025	18.39	18.78	17.81	17.98	17.69	0.50%	3,733,988
Nov 3, 2025	17.69	18.08	17.60	17.89	17.60	0.39%	4,022,720
Oct 31, 2025	17.31	18.02	17.27	17.82	17.53	2.00%	3,472,563
Oct 30, 2025	17.39	17.54	17.25	17.47	17.19	1.39%	2,485,440
Oct 29, 2025	17.63	17.75	17.17	17.23	16.95	-2.93%	2,439,109
Oct 28, 2025	18.28	18.32	17.74	17.75	17.46	-3.22%	2,074,501
Oct 27, 2025	18.21	18.70	18.08	18.34	18.04	1.44%	2,421,245
Oct 24, 2025	18.28	18.32	18.06	18.08	17.79	-0.71%	1,450,558
Oct 23, 2025	18.31	18.37	18.19	18.21	17.92	-0.22%	1,987,180
Oct 22, 2025	18.19	18.36	18.15	18.25	17.96	0.77%	1,177,786
Oct 21, 2025	18.36	18.42	18.03	18.11	17.82	-1.76%	2,067,012
Oct 20, 2025	18.15	18.44	18.12	18.44	18.14	1.68%	1,544,326
Oct 17, 2025	17.89	18.25	17.85	18.13	17.84	1.85%	2,579,017
Oct 16, 2025	17.57	17.84	17.52	17.80	17.51	1.14%	4,277,904
Oct 15, 2025	17.61	17.72	17.49	17.60	17.32	-0.17%	3,303,303