Skip to main content
logo
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
18.27
-0.26 (-1.40%)
Jun 25, 2025, 4:00 PM - Market closed

Sabra Health Care REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202518.4118.4618.1818.2718.27-1.40%1,670,187
Jun 24, 202518.5918.7018.3618.5318.53-0.32%1,965,214
Jun 23, 202518.3518.6118.2718.5918.591.86%2,189,228
Jun 20, 202518.1418.3718.1018.2518.25-0.16%3,345,391
Jun 18, 202518.1018.3717.8618.2818.280.77%2,903,148
Jun 17, 202517.9618.2617.8318.1418.141.34%2,178,464
Jun 16, 202518.3218.4917.7917.9017.90-1.70%3,423,799
Jun 13, 202518.2318.4118.0418.2118.21-0.71%3,227,190
Jun 12, 202518.2718.5118.1418.3418.340.49%2,717,006
Jun 11, 202518.0118.4318.0018.2518.251.28%2,356,770
Jun 10, 202517.8318.0717.8018.0218.021.29%2,688,423
Jun 9, 202517.8817.8817.5617.7917.79-0.34%3,333,374
Jun 6, 202517.7917.9417.7417.8517.850.45%2,039,172
Jun 5, 202517.5917.8917.4417.7717.770.79%2,927,735
Jun 4, 202517.4617.7717.4317.6317.630.80%3,767,090
Jun 3, 202517.4117.5317.1317.4917.490.06%2,395,049
Jun 2, 202517.3517.5717.3017.4817.48-1,572,884
May 30, 202517.4517.5617.3617.4817.480.34%2,221,764
May 29, 202517.3617.5117.2817.4217.420.11%2,099,920
May 28, 202517.5417.5417.2317.4017.40-1.14%2,180,961
May 27, 202517.5017.6317.3717.6017.600.92%2,792,223
May 23, 202517.0917.5117.0917.4417.442.05%2,710,402
May 22, 202517.2817.3817.0817.0917.09-1.10%2,188,089
May 21, 202518.0418.1117.1917.2817.28-4.37%3,686,841
May 20, 202518.1018.3118.0218.0718.07-0.17%2,581,669
May 19, 202517.8618.1217.7118.1018.101.29%2,785,982
May 16, 202517.5117.8817.4617.8717.870.62%2,663,448
May 15, 202517.6117.7817.5217.7617.471.49%3,144,114
May 14, 202517.6717.7117.4717.5017.21-1.41%2,650,662
May 13, 202517.9018.1317.6117.7517.46-0.84%2,794,780
May 12, 202518.2118.2317.6417.9017.60-1.59%3,476,356
May 9, 202517.8918.2917.8518.1917.891.73%3,155,508
May 8, 202518.1018.2517.8217.8817.59-1.05%2,502,235
May 7, 202517.9018.3817.7918.0717.771.01%3,039,155
May 6, 202517.2517.9617.2517.8917.603.53%3,173,388
May 5, 202517.3317.4017.0417.2817.00-0.80%3,787,374
May 2, 202517.6017.6117.3517.4217.13-1.14%1,990,489
May 1, 202517.8017.8517.5517.6217.33-1.29%1,878,544
Apr 30, 202517.5817.9717.4717.8517.561.94%1,907,123
Apr 29, 202517.4717.6717.4117.5117.220.06%2,271,102
Apr 28, 202517.4717.5517.3117.5017.210.46%1,844,035
Apr 25, 202517.4317.5317.3417.4217.13-0.46%2,009,689
Apr 24, 202517.6417.8617.4717.5017.21-0.68%1,868,856
Apr 23, 202518.0118.0117.5317.6217.33-1.67%2,257,957
Apr 22, 202517.9518.1717.8217.9217.620.73%1,404,367
Apr 21, 202517.9918.1717.5617.7917.50-1.93%2,174,660
Apr 17, 202518.1518.3218.0418.1417.84-0.17%2,252,110
Apr 16, 202518.0518.2117.9718.1717.871.11%2,069,219
Apr 15, 202517.6618.0617.5817.9717.671.76%2,918,517
Apr 14, 202517.4117.7617.2817.6617.371.79%2,304,051