Sabra Health Care REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	18.49	18.57	18.32	18.40	-	0.27%	131,659
Feb 3, 2026	18.25	18.38	17.81	18.35	18.35	0.49%	2,155,346
Feb 2, 2026	18.84	18.90	18.15	18.26	18.26	-2.51%	3,307,759
Jan 30, 2026	18.44	18.76	18.41	18.73	18.73	1.13%	2,365,252
Jan 29, 2026	18.44	18.64	18.32	18.52	18.52	0.38%	1,764,917
Jan 28, 2026	18.43	18.74	18.43	18.45	18.45	-0.32%	2,286,407
Jan 27, 2026	18.79	18.92	18.42	18.51	18.51	-1.75%	2,090,159
Jan 26, 2026	18.87	19.03	18.79	18.84	18.84	0.11%	2,550,882
Jan 23, 2026	18.98	19.06	18.80	18.82	18.82	-1.05%	2,513,074
Jan 22, 2026	19.31	19.36	18.97	19.02	19.02	-1.50%	3,093,508
Jan 21, 2026	19.34	19.47	19.11	19.31	19.31	0.52%	2,532,308
Jan 20, 2026	19.18	19.37	19.06	19.21	19.21	-0.16%	2,322,592
Jan 16, 2026	18.99	19.26	18.88	19.24	19.24	1.00%	5,173,873
Jan 15, 2026	19.29	19.49	19.01	19.05	19.05	-1.14%	2,396,901
Jan 14, 2026	19.41	19.48	19.04	19.27	19.27	-0.72%	2,058,296
Jan 13, 2026	19.51	19.55	19.20	19.41	19.41	-0.10%	1,839,239
Jan 12, 2026	19.25	19.48	19.25	19.43	19.43	0.78%	2,285,966
Jan 9, 2026	19.73	19.82	19.21	19.28	19.28	-1.68%	1,964,076
Jan 8, 2026	19.66	19.79	19.48	19.61	19.61	-0.41%	1,923,168
Jan 7, 2026	19.52	19.82	19.49	19.69	19.69	1.13%	2,944,633
Jan 6, 2026	19.08	19.54	19.01	19.47	19.47	2.04%	2,651,525
Jan 5, 2026	19.10	19.14	18.36	19.08	19.08	-0.37%	2,761,335
Jan 2, 2026	18.86	19.33	18.69	19.15	19.15	1.11%	4,290,142
Dec 31, 2025	18.99	19.10	18.82	18.94	18.94	-0.26%	1,736,888
Dec 30, 2025	18.87	19.03	18.86	18.99	18.99	0.58%	1,359,746
Dec 29, 2025	18.86	18.95	18.79	18.88	18.88	0.48%	1,410,086
Dec 26, 2025	18.68	18.83	18.64	18.79	18.79	0.64%	786,603
Dec 24, 2025	18.55	18.70	18.47	18.67	18.67	0.70%	859,433
Dec 23, 2025	18.51	18.59	18.39	18.54	18.54	0.05%	1,923,344
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