Sabra Health Care REIT, Inc. (SBRA)

NASDAQ: SBRA · Real-Time Price · USD

20.91

+0.29 (1.41%)

At close: Mar 16, 2026, 4:00 PM EDT

20.50

-0.41 (-1.96%)

After-hours: Mar 16, 2026, 7:03 PM EDT

Sabra Health Care REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	20.78	21.06	20.67	20.91	20.91	1.41%	2,065,982
Mar 13, 2026	20.97	21.02	20.51	20.62	20.62	-0.77%	2,953,862
Mar 12, 2026	20.54	21.05	20.42	20.78	20.78	0.63%	2,553,760
Mar 11, 2026	20.81	20.88	20.55	20.65	20.65	-0.82%	2,276,529
Mar 10, 2026	20.61	20.99	20.38	20.82	20.82	0.92%	2,168,187
Mar 9, 2026	20.30	20.75	20.26	20.63	20.63	1.03%	2,514,064
Mar 6, 2026	19.94	20.44	19.91	20.42	20.42	2.00%	2,003,388
Mar 5, 2026	20.14	20.28	19.95	20.02	20.02	-1.14%	2,429,981
Mar 4, 2026	20.39	20.40	20.07	20.25	20.25	-0.83%	2,049,339
Mar 3, 2026	20.33	20.55	20.08	20.42	20.42	-0.73%	2,196,162
Mar 2, 2026	20.55	20.78	20.46	20.57	20.57	0.10%	2,412,509
Feb 27, 2026	20.86	21.07	20.52	20.55	20.55	-1.49%	4,301,153
Feb 26, 2026	20.56	20.88	20.49	20.86	20.86	1.46%	2,541,727
Feb 25, 2026	20.49	20.59	20.26	20.56	20.56	0.24%	2,110,336
Feb 24, 2026	20.37	20.62	20.31	20.51	20.51	0.39%	2,535,217
Feb 23, 2026	19.92	20.53	19.87	20.43	20.43	2.51%	3,450,958
Feb 20, 2026	20.19	20.19	19.81	19.93	19.93	-0.45%	2,872,411
Feb 19, 2026	20.03	20.36	19.95	20.02	20.02	-0.05%	2,959,762
Feb 18, 2026	20.55	20.67	20.01	20.03	20.03	-2.72%	3,391,942
Feb 17, 2026	20.43	20.70	20.29	20.59	20.59	2.08%	3,777,379
Feb 13, 2026	20.01	20.54	19.67	20.17	20.17	-0.40%	4,799,343
Feb 12, 2026	19.65	20.27	19.64	20.25	19.95	3.32%	5,081,154
Feb 11, 2026	19.24	19.67	19.12	19.60	19.31	2.35%	2,436,685
Feb 10, 2026	19.12	19.28	19.05	19.15	18.87	0.31%	2,982,697
Feb 9, 2026	19.05	19.12	18.73	19.09	18.81	0.32%	2,409,226
Feb 6, 2026	19.32	19.34	19.00	19.03	18.75	-0.78%	2,962,465
Feb 5, 2026	18.55	19.36	18.50	19.18	18.90	4.13%	5,380,215
Feb 4, 2026	18.49	18.61	18.30	18.42	18.15	0.38%	2,025,638
Feb 3, 2026	18.25	18.38	17.81	18.35	18.08	0.49%	2,527,140
Feb 2, 2026	18.84	18.90	18.15	18.26	17.99	-2.51%	3,345,009
Jan 30, 2026	18.44	18.76	18.41	18.73	18.45	1.13%	2,374,523
Jan 29, 2026	18.44	18.64	18.32	18.52	18.25	0.38%	1,788,480
Jan 28, 2026	18.43	18.74	18.43	18.45	18.18	-0.32%	2,304,803
Jan 27, 2026	18.79	18.92	18.42	18.51	18.24	-1.75%	2,091,205
Jan 26, 2026	18.87	19.03	18.79	18.84	18.56	0.11%	2,550,885
Jan 23, 2026	18.98	19.06	18.80	18.82	18.54	-1.05%	2,513,933
Jan 22, 2026	19.31	19.36	18.97	19.02	18.74	-1.50%	3,460,280
Jan 21, 2026	19.34	19.47	19.11	19.31	19.02	0.52%	2,533,126
Jan 20, 2026	19.18	19.37	19.06	19.21	18.93	-0.16%	2,422,882
Jan 16, 2026	18.99	19.26	18.88	19.24	18.95	1.00%	5,182,132
Jan 15, 2026	19.29	19.49	19.01	19.05	18.77	-1.14%	2,397,151
Jan 14, 2026	19.41	19.48	19.04	19.27	18.98	-0.72%	2,058,296
Jan 13, 2026	19.51	19.55	19.20	19.41	19.12	-0.10%	1,839,283
Jan 12, 2026	19.25	19.48	19.25	19.43	19.14	0.78%	2,285,998
Jan 9, 2026	19.73	19.82	19.21	19.28	18.99	-1.68%	1,965,017
Jan 8, 2026	19.66	19.79	19.48	19.61	19.32	-0.41%	1,923,489
Jan 7, 2026	19.52	19.82	19.49	19.69	19.40	1.13%	2,947,460
Jan 6, 2026	19.08	19.54	19.01	19.47	19.18	2.04%	2,652,332
Jan 5, 2026	19.10	19.14	18.36	19.08	18.80	-0.37%	2,763,086
Jan 2, 2026	18.86	19.33	18.69	19.15	18.87	1.11%	4,296,332