Skip to main content
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
16.86
+0.29 (1.75%)
Mar 7, 2025, 4:00 PM EST - Market closed

Sabra Health Care REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 202516.5717.0016.4916.8616.861.75%2,255,638
Mar 6, 202517.0117.0416.4516.5716.57-3.04%2,346,427
Mar 5, 202516.9817.3116.7917.0917.090.35%2,253,201
Mar 4, 202516.7317.0816.6417.0317.031.31%3,440,193
Mar 3, 202516.5116.8816.5116.8116.811.20%1,886,007
Feb 28, 202516.4816.7016.4616.6116.610.97%2,970,431
Feb 27, 202516.3816.5316.2616.4516.450.37%1,223,829
Feb 26, 202516.4616.5916.3616.3916.39-0.18%2,290,391
Feb 25, 202515.9116.5115.8616.4216.423.40%2,300,230
Feb 24, 202515.8916.1415.8115.8815.88-0.06%2,245,110
Feb 21, 202516.5116.6415.6015.8915.89-3.05%2,553,638
Feb 20, 202516.4216.6415.8716.3916.39-0.97%2,894,301
Feb 19, 202516.3316.5816.3316.5516.550.55%2,383,594
Feb 18, 202516.5216.8116.4516.4616.46-0.36%2,718,989
Feb 14, 202516.4316.6216.2816.5216.52-0.96%2,832,746
Feb 13, 202516.1416.7216.1116.6816.383.60%3,356,290
Feb 12, 202516.0316.2215.8716.1015.81-0.86%3,127,498
Feb 11, 202516.5116.5316.1616.2415.95-2.35%3,180,393
Feb 10, 202516.7016.7116.3216.6316.33-0.36%2,754,321
Feb 7, 202516.7216.8716.4516.6916.39-0.60%4,093,844
Feb 6, 202516.9917.0816.6716.7916.49-0.59%2,130,319
Feb 5, 202516.9017.0216.7916.8916.591.02%1,236,486
Feb 4, 202516.9417.0216.6116.7216.42-1.12%1,941,878
Feb 3, 202516.5217.0516.4616.9116.611.20%1,812,675
Jan 31, 202516.7016.9316.6516.7116.41-0.30%1,787,780
Jan 30, 202516.7416.8716.5016.7616.461.09%1,790,493
Jan 29, 202517.0417.1316.3416.5816.28-2.47%2,357,219
Jan 28, 202517.3617.4916.9417.0016.70-2.52%1,580,233
Jan 27, 202517.0117.4916.8917.4417.133.07%1,676,233
Jan 24, 202516.7516.9416.6716.9216.621.01%975,590
Jan 23, 202516.6316.8116.5116.7516.450.90%1,054,693
Jan 22, 202516.9917.0016.5816.6016.30-2.64%1,204,468
Jan 21, 202517.0017.2617.0017.0516.750.65%1,457,689
Jan 17, 202517.2717.2716.8216.9416.64-1.40%1,729,884
Jan 16, 202517.0217.1816.9717.1816.871.06%1,058,665
Jan 15, 202517.1717.2116.9617.0016.701.19%1,292,678
Jan 14, 202516.5816.8816.5316.8016.501.14%1,903,033
Jan 13, 202516.4216.6316.3516.6116.310.12%2,583,471
Jan 10, 202516.8717.0116.4516.5916.29-3.43%2,069,744
Jan 8, 202516.7217.2716.6417.1816.872.26%2,442,945
Jan 7, 202516.7517.0316.7016.8016.501.02%1,873,293
Jan 6, 202517.1417.1616.5916.6316.33-3.65%1,992,637
Jan 3, 202517.0617.3417.0217.2616.951.23%1,208,884
Jan 2, 202517.2917.3316.9217.0516.75-1.56%1,308,927
Dec 31, 202417.1917.3617.1217.3217.011.64%2,086,890
Dec 30, 202416.9817.0816.7717.0416.740.12%1,272,662
Dec 27, 202416.9817.0916.8617.0216.72-0.47%2,318,876
Dec 26, 202417.0117.1816.9317.1016.800.12%717,314
Dec 24, 202416.8917.1016.8117.0816.781.01%499,627
Dec 23, 202416.9317.0216.6516.9116.61-0.29%1,288,253