Skip to main content
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
18.35
-0.04 (-0.22%)
At close: Nov 21, 2024, 4:00 PM
18.38
+0.03 (0.16%)
After-hours: Nov 21, 2024, 4:04 PM EST

Sabra Health Care REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202418.3518.4218.1618.3518.35-0.22%986,029
Nov 20, 202418.5518.6218.2718.3918.39-0.97%1,977,121
Nov 19, 202418.1118.5918.0218.5718.572.54%1,675,222
Nov 18, 202418.1818.2718.0718.1118.11-0.39%1,841,956
Nov 15, 202418.1818.5417.9818.1818.18-0.33%2,300,525
Nov 14, 202418.7518.8118.1718.2417.94-2.51%2,696,762
Nov 13, 202419.6219.6518.7118.7118.41-4.25%2,283,686
Nov 12, 202419.6720.0319.4919.5419.22-0.66%1,729,664
Nov 11, 202419.5519.7919.5219.6719.350.61%1,575,659
Nov 8, 202419.4019.7019.3819.5519.231.19%1,866,925
Nov 7, 202418.4719.3918.4719.3219.014.55%2,374,635
Nov 6, 202419.0319.2918.2618.4818.18-1.55%2,450,520
Nov 5, 202418.7018.7718.4818.7718.470.48%1,607,006
Nov 4, 202418.6819.4818.5318.6818.380.21%2,788,266
Nov 1, 202419.7819.7818.4618.6418.34-3.92%8,134,848
Oct 31, 202419.5819.7319.4019.4019.09-0.92%2,065,859
Oct 30, 202419.3319.7219.3119.5819.261.61%1,746,995
Oct 29, 202419.0719.3318.9919.2718.961.05%1,941,376
Oct 28, 202418.9019.1118.8819.0718.761.44%2,002,851
Oct 25, 202419.0819.0818.7218.8018.50-1.10%1,701,659
Oct 24, 202418.9919.2218.9719.0118.700.11%1,780,188
Oct 23, 202418.6219.1018.5918.9918.681.71%1,897,245
Oct 22, 202418.5418.7418.5118.6718.370.43%1,321,507
Oct 21, 202418.5918.7818.5518.5918.29-0.48%2,177,647
Oct 18, 202418.3018.8318.2518.6818.382.52%1,720,897
Oct 17, 202418.3818.4218.1718.2217.92-1.14%940,203
Oct 16, 202418.2118.5318.2018.4318.131.15%1,060,987
Oct 15, 202418.2218.4318.1618.2217.920.22%1,434,583
Oct 14, 202418.0318.2917.9218.1817.890.89%1,159,168
Oct 11, 202417.8418.0717.7918.0217.731.58%942,570
Oct 10, 202418.0118.1017.6117.7417.45-1.83%1,540,822
Oct 9, 202417.9118.1117.8418.0717.781.01%1,624,681
Oct 8, 202418.1318.1717.8317.8917.60-0.94%938,057
Oct 7, 202417.9218.1517.8418.0617.770.50%1,225,228
Oct 4, 202418.1618.2217.9117.9717.68-1.43%1,588,855
Oct 3, 202418.4018.4318.1418.2317.93-0.98%755,114
Oct 2, 202418.4818.7318.3918.4118.11-0.91%1,294,097
Oct 1, 202418.7718.8518.5218.5818.28-0.16%1,463,774
Sep 30, 202418.4018.6718.3718.6118.310.92%1,968,664
Sep 27, 202418.5218.6718.3718.4418.140.38%1,403,815
Sep 26, 202418.7818.7818.3318.3718.07-2.08%2,025,994
Sep 25, 202419.0319.1118.7318.7618.46-1.11%2,813,083
Sep 24, 202419.0819.2518.9718.9718.66-1.20%1,646,099
Sep 23, 202418.7619.2218.7119.2018.893.00%2,767,659
Sep 20, 202418.4318.6618.3418.6418.341.53%4,784,855
Sep 19, 202419.1719.1718.3318.3618.06-3.37%3,041,567
Sep 18, 202418.9319.3218.8719.0018.690.37%2,809,366
Sep 17, 202418.9019.0018.8018.9318.620.75%3,225,205
Sep 16, 202418.6218.8518.4518.7918.491.08%2,986,343
Sep 13, 202418.5918.6818.4118.5918.291.31%2,717,029
Sep 12, 202417.9518.4017.9018.3518.052.34%3,570,670
Sep 11, 202417.4517.9817.3717.9317.641.76%2,469,076
Sep 10, 202417.4517.6617.4117.6217.331.44%1,378,031
Sep 9, 202417.2417.4617.1117.3717.090.70%1,378,324
Sep 6, 202417.4017.4417.0717.2516.97-1.09%1,436,879
Sep 5, 202417.4217.6517.3317.4417.160.81%1,643,672
Sep 4, 202416.9817.4416.9817.3017.021.76%2,488,697
Sep 3, 202417.0417.1516.9017.0016.72-0.23%1,698,662
Aug 30, 202416.8417.0716.8117.0416.761.25%2,573,574
Aug 29, 202416.7716.8916.6816.8316.560.24%1,708,041
Aug 28, 202416.7716.8716.7516.7916.520.06%1,362,733
Aug 27, 202416.4316.8016.3416.7816.511.51%1,296,640
Aug 26, 202416.6816.7016.4616.5316.26-0.60%2,359,913
Aug 23, 202416.2816.6916.2316.6316.362.91%2,810,777
Aug 22, 202416.2916.3116.0816.1615.90-0.37%2,100,137
Aug 21, 202416.3216.3216.1316.2215.96-0.49%1,464,826
Aug 20, 202415.9516.3515.8616.3016.042.19%2,011,370
Aug 19, 202415.9216.1215.8515.9515.69-1.48%2,282,476
Aug 16, 202416.3016.3316.1116.1915.63-0.49%3,134,659
Aug 15, 202416.4516.5116.2216.2715.71-0.97%2,593,059
Aug 14, 202416.3716.5516.2616.4315.870.61%1,525,686
Aug 13, 202416.4216.4216.2016.3315.770.18%2,012,808
Aug 12, 202416.5916.6616.1816.3015.74-2.28%2,287,098
Aug 9, 202416.5216.6916.1416.6816.111.34%3,705,304
Aug 8, 202416.8216.9416.3616.4615.89-1.20%5,541,385
Aug 7, 202416.5516.9116.4316.6616.091.09%3,425,483
Aug 6, 202415.9416.5615.9116.4815.912.87%2,875,168
Aug 5, 202415.8916.4615.7816.0215.47-2.50%2,679,628
Aug 2, 202415.8916.5115.8716.4315.871.70%2,618,374
Aug 1, 202416.2816.4416.0116.1615.60-0.46%2,531,164
Jul 31, 202416.3916.4516.1316.2315.67-0.73%2,679,755
Jul 30, 202416.5816.5816.2716.3515.79-0.79%2,144,223
Jul 29, 202416.5916.6416.3216.4815.91-0.66%3,198,560
Jul 26, 202416.5716.7316.5216.5916.021.53%1,955,123
Jul 25, 202416.6616.8116.3316.3415.78-1.51%2,066,128
Jul 24, 202416.6116.8916.5816.5916.02-0.36%1,654,006
Jul 23, 202416.5416.8016.5116.6516.080.60%2,906,646
Jul 22, 202416.4016.6216.3216.5515.980.67%1,335,958
Jul 19, 202416.2916.4916.2416.4415.881.17%1,546,527
Jul 18, 202416.5516.6416.2216.2515.69-2.05%2,432,444
Jul 17, 202416.5816.8016.5416.5916.02-0.12%2,068,207
Jul 16, 202416.1516.6616.1316.6116.043.30%2,578,165
Jul 15, 202415.7616.1415.7416.0815.532.68%2,736,977
Jul 12, 202415.7615.8315.6315.6615.120.13%1,439,350
Jul 11, 202415.5815.7815.4915.6415.102.16%2,466,731
Jul 10, 202415.2215.3115.1115.3114.781.06%1,984,855
Jul 9, 202415.3015.3315.1315.1514.63-1.05%2,868,222
Jul 8, 202415.4115.4715.2915.3114.78-0.52%2,923,697
Jul 5, 202415.3715.4415.2715.3914.860.20%1,501,987
Jul 3, 202415.4415.4715.3115.3614.83-0.65%892,197