Sabra Health Care REIT, Inc. (SBRA)

Sabra Health Care REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	18.99	19.10	18.82	18.94	18.66	-0.26%	1,748,203
Dec 30, 2025	18.87	19.03	18.86	18.99	18.71	0.58%	1,370,650
Dec 29, 2025	18.86	18.95	18.79	18.88	18.60	0.48%	1,479,882
Dec 26, 2025	18.68	18.83	18.64	18.79	18.51	0.64%	786,603
Dec 24, 2025	18.55	18.70	18.47	18.67	18.39	0.70%	859,433
Dec 23, 2025	18.51	18.59	18.39	18.54	18.27	0.05%	1,923,344
Dec 22, 2025	18.68	18.75	18.41	18.53	18.26	-0.86%	1,862,672
Dec 19, 2025	18.76	18.88	18.67	18.69	18.41	-0.80%	7,048,308
Dec 18, 2025	18.95	19.03	18.81	18.84	18.56	-0.05%	2,388,671
Dec 17, 2025	18.86	19.01	18.83	18.85	18.57	-	2,734,085
Dec 16, 2025	19.18	19.28	18.85	18.85	18.57	-1.80%	2,227,190
Dec 15, 2025	19.23	19.33	19.04	19.20	18.91	0.08%	3,013,868
Dec 12, 2025	18.84	19.20	18.80	19.18	18.90	2.08%	2,479,696
Dec 11, 2025	19.06	19.20	18.73	18.79	18.51	-1.11%	2,838,348

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.