Skip to main content
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
17.48
+0.06 (0.34%)
At close: May 30, 2025, 4:00 PM
17.80
+0.32 (1.83%)
After-hours: May 30, 2025, 5:38 PM EDT

Sabra Health Care REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202517.4517.5617.3617.4817.480.34%2,221,682
May 29, 202517.3617.5117.2817.4217.420.11%2,099,920
May 28, 202517.5417.5417.2317.4017.40-1.14%2,180,961
May 27, 202517.5017.6317.3717.6017.600.92%2,792,223
May 23, 202517.0917.5117.0917.4417.442.05%2,710,402
May 22, 202517.2817.3817.0817.0917.09-1.10%2,188,089
May 21, 202518.0418.1117.1917.2817.28-4.37%3,686,841
May 20, 202518.1018.3118.0218.0718.07-0.17%2,581,669
May 19, 202517.8618.1217.7118.1018.101.29%2,785,982
May 16, 202517.5117.8817.4617.8717.870.62%2,663,448
May 15, 202517.6117.7817.5217.7617.471.49%3,144,114
May 14, 202517.6717.7117.4717.5017.21-1.41%2,650,662
May 13, 202517.9018.1317.6117.7517.46-0.84%2,794,780
May 12, 202518.2118.2317.6417.9017.60-1.59%3,476,356
May 9, 202517.8918.2917.8518.1917.891.73%3,155,508
May 8, 202518.1018.2517.8217.8817.59-1.05%2,502,235
May 7, 202517.9018.3817.7918.0717.771.01%3,039,155
May 6, 202517.2517.9617.2517.8917.603.53%3,173,388
May 5, 202517.3317.4017.0417.2817.00-0.80%3,787,374
May 2, 202517.6017.6117.3517.4217.13-1.14%1,990,489
May 1, 202517.8017.8517.5517.6217.33-1.29%1,878,544
Apr 30, 202517.5817.9717.4717.8517.561.94%1,907,123
Apr 29, 202517.4717.6717.4117.5117.220.06%2,271,102
Apr 28, 202517.4717.5517.3117.5017.210.46%1,844,035
Apr 25, 202517.4317.5317.3417.4217.13-0.46%2,009,689
Apr 24, 202517.6417.8617.4717.5017.21-0.68%1,868,856
Apr 23, 202518.0118.0117.5317.6217.33-1.67%2,257,957
Apr 22, 202517.9518.1717.8217.9217.620.73%1,404,367
Apr 21, 202517.9918.1717.5617.7917.50-1.93%2,174,660
Apr 17, 202518.1518.3218.0418.1417.84-0.17%2,252,110
Apr 16, 202518.0518.2117.9718.1717.871.11%2,069,219
Apr 15, 202517.6618.0617.5817.9717.671.76%2,918,517
Apr 14, 202517.4117.7617.2817.6617.371.79%2,304,051
Apr 11, 202517.2717.5516.9717.3517.060.46%1,696,115
Apr 10, 202516.9617.4316.7317.2716.992.01%2,609,991
Apr 9, 202516.1017.3215.7516.9316.653.42%4,277,002
Apr 8, 202516.7917.0416.2816.3716.10-0.61%4,171,741
Apr 7, 202516.7117.4016.3616.4716.20-4.69%3,759,144
Apr 4, 202517.4617.8017.1217.2817.00-2.10%3,339,992
Apr 3, 202517.3617.9817.3017.6517.361.67%4,055,846
Apr 2, 202517.5017.5517.3217.3617.07-0.80%1,812,607
Apr 1, 202517.5417.7517.3317.5017.210.17%2,071,448
Mar 31, 202517.4517.7517.4417.4717.18-0.40%1,908,084
Mar 28, 202517.4817.5817.3017.5417.250.92%1,748,460
Mar 27, 202517.2817.6317.2217.3817.090.70%1,679,501
Mar 26, 202517.2117.3917.2117.2616.980.64%1,935,719
Mar 25, 202517.4017.4117.0717.1516.87-1.15%2,062,014
Mar 24, 202517.1717.4017.1717.3517.060.52%2,391,671
Mar 21, 202517.2617.3617.1117.2616.98-0.40%3,671,077
Mar 20, 202517.6317.6317.2517.3317.04-1.59%3,144,002