Skip to main content
logo
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
18.65
-0.03 (-0.16%)
At close: Nov 14, 2025, 4:00 PM EST
18.66
+0.01 (0.05%)
After-hours: Nov 14, 2025, 4:40 PM EST

Sabra Health Care REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202518.5818.8318.5418.6518.65-0.16%2,372,781
Nov 13, 202518.8818.8818.5918.6818.68-1.06%3,486,700
Nov 12, 202519.0319.1918.8418.8818.88-1.46%3,976,954
Nov 11, 202519.2419.2418.9219.1619.160.42%1,935,892
Nov 10, 202518.8819.2118.7419.0819.081.06%3,714,835
Nov 7, 202518.9019.2218.6818.8818.880.16%4,256,170
Nov 6, 202517.9918.9517.6918.8518.853.57%5,926,658
Nov 5, 202517.9218.2117.8218.2018.201.22%4,625,441
Nov 4, 202518.3918.7817.8117.9817.980.50%3,733,988
Nov 3, 202517.6918.0817.6017.8917.890.39%4,022,720
Oct 31, 202517.3118.0217.2717.8217.822.00%3,472,563
Oct 30, 202517.3917.5417.2517.4717.471.39%2,485,440
Oct 29, 202517.6317.7517.1717.2317.23-2.93%2,439,109
Oct 28, 202518.2818.3217.7417.7517.75-3.22%2,074,501
Oct 27, 202518.2118.7018.0818.3418.341.44%2,421,245
Oct 24, 202518.2818.3218.0618.0818.08-0.71%1,450,558
Oct 23, 202518.3118.3718.1918.2118.21-0.22%1,987,180
Oct 22, 202518.1918.3618.1518.2518.250.77%1,177,786
Oct 21, 202518.3618.4218.0318.1118.11-1.76%2,067,012
Oct 20, 202518.1518.4418.1218.4418.441.68%1,544,326
Oct 17, 202517.8918.2517.8518.1318.131.85%2,579,017
Oct 16, 202517.5717.8417.5217.8017.801.14%4,277,904
Oct 15, 202517.6117.7217.4917.6017.60-0.17%3,303,303
Oct 14, 202517.6017.7317.5417.6317.630.57%3,243,580
Oct 13, 202517.6517.7917.4717.5317.53-1.18%2,214,243
Oct 10, 202517.8817.9317.7317.7417.74-0.78%4,056,047
Oct 9, 202517.9918.2117.8717.8817.88-0.56%3,758,207
Oct 8, 202517.9718.2117.9117.9817.98-0.17%6,372,238
Oct 7, 202517.9818.2417.7018.0118.010.61%4,495,627
Oct 6, 202518.1418.1617.7217.9017.90-1.32%4,250,391
Oct 3, 202518.3418.4118.0218.1418.14-0.66%2,965,437
Oct 2, 202518.2018.3417.9418.2618.26-0.54%3,623,164
Oct 1, 202518.5118.7118.3418.3618.36-1.50%3,006,097
Sep 30, 202518.6618.8318.6018.6418.640.32%2,604,023
Sep 29, 202518.8118.8118.4618.5818.58-1.33%2,025,543
Sep 26, 202518.7318.8518.6518.8318.830.86%1,769,704
Sep 25, 202518.7018.8818.6218.6718.670.16%1,816,202
Sep 24, 202518.7118.7718.5718.6418.64-0.53%2,037,195
Sep 23, 202518.4818.8518.4518.7418.741.35%2,503,892
Sep 22, 202518.6418.7118.4818.4918.49-1.18%1,916,881
Sep 19, 202518.8618.8618.6518.7118.71-0.80%3,923,838
Sep 18, 202518.5518.9518.5418.8618.860.86%1,769,379
Sep 17, 202518.9219.0418.6818.7018.70-0.90%1,913,059
Sep 16, 202519.0919.1418.8418.8718.87-1.67%2,235,728
Sep 15, 202519.1019.1919.0319.1919.190.73%1,567,098
Sep 12, 202519.0419.1718.9719.0519.05-0.42%1,519,541
Sep 11, 202518.9919.1318.8119.1319.131.06%1,657,546
Sep 10, 202519.1219.2918.8518.9318.93-0.79%3,020,694
Sep 9, 202519.1719.1818.9519.0819.08-0.57%1,510,491
Sep 8, 202518.8619.2918.8419.1919.190.84%2,428,810