Skip to main content
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
18.37
-0.39 (-2.08%)
At close: Sep 26, 2024, 4:00 PM
18.34
-0.03 (-0.17%)
After-hours: Sep 26, 2024, 4:14 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202419.0319.1118.7318.7618.76-1.11%2,813,083
Sep 24, 202419.0819.2518.9718.9718.97-1.20%1,646,099
Sep 23, 202418.7619.2218.7119.2019.203.00%2,767,659
Sep 20, 202418.4318.6618.3418.6418.641.53%4,784,855
Sep 19, 202419.1719.1718.3318.3618.36-3.37%3,041,567
Sep 18, 202418.9319.3218.8719.0019.000.37%2,809,366
Sep 17, 202418.9019.0018.8018.9318.930.75%3,225,205
Sep 16, 202418.6218.8518.4518.7918.791.08%2,986,343
Sep 13, 202418.5918.6818.4118.5918.591.31%2,717,029
Sep 12, 202417.9518.4017.9018.3518.352.34%3,570,670
Sep 11, 202417.4517.9817.3717.9317.931.76%2,469,076
Sep 10, 202417.4517.6617.4117.6217.621.44%1,378,031
Sep 9, 202417.2417.4617.1117.3717.370.70%1,378,324
Sep 6, 202417.4017.4417.0717.2517.25-1.09%1,436,879
Sep 5, 202417.4217.6517.3317.4417.440.81%1,643,672
Sep 4, 202416.9817.4416.9817.3017.301.76%2,488,697
Sep 3, 202417.0417.1516.9017.0017.00-0.23%1,698,662
Aug 30, 202416.8417.0716.8117.0417.041.25%2,573,574
Aug 29, 202416.7716.8916.6816.8316.830.24%1,708,041
Aug 28, 202416.7716.8716.7516.7916.790.06%1,362,733
Aug 27, 202416.4316.8016.3416.7816.781.51%1,296,640
Aug 26, 202416.6816.7016.4616.5316.53-0.60%2,359,913
Aug 23, 202416.2816.6916.2316.6316.632.91%2,810,777
Aug 22, 202416.2916.3116.0816.1616.16-0.37%2,100,137
Aug 21, 202416.3216.3216.1316.2216.22-0.49%1,464,826
Aug 20, 202415.9516.3515.8616.3016.302.19%2,011,370
Aug 19, 202415.9216.1215.8515.9515.95-1.48%2,282,476
Aug 16, 202416.3016.3316.1116.1915.89-0.49%3,134,659
Aug 15, 202416.4516.5116.2216.2715.97-0.97%2,593,059
Aug 14, 202416.3716.5516.2616.4316.130.61%1,525,686
Aug 13, 202416.4216.4216.2016.3316.030.18%2,012,808
Aug 12, 202416.5916.6616.1816.3016.00-2.28%2,287,098
Aug 9, 202416.5216.6916.1416.6816.371.34%3,705,304
Aug 8, 202416.8216.9416.3616.4616.16-1.20%5,541,385
Aug 7, 202416.5516.9116.4316.6616.351.09%3,425,483
Aug 6, 202415.9416.5615.9116.4816.182.87%2,875,168
Aug 5, 202415.8916.4615.7816.0215.72-2.50%2,679,628
Aug 2, 202415.8916.5115.8716.4316.131.70%2,618,374
Aug 1, 202416.2816.4416.0116.1615.86-0.46%2,531,164
Jul 31, 202416.3916.4516.1316.2315.93-0.73%2,679,755
Jul 30, 202416.5816.5816.2716.3516.05-0.79%2,144,223
Jul 29, 202416.5916.6416.3216.4816.18-0.66%3,198,560
Jul 26, 202416.5716.7316.5216.5916.281.53%1,955,123
Jul 25, 202416.6616.8116.3316.3416.04-1.51%2,066,128
Jul 24, 202416.6116.8916.5816.5916.28-0.36%1,654,006
Jul 23, 202416.5416.8016.5116.6516.340.60%2,906,646
Jul 22, 202416.4016.6216.3216.5516.240.67%1,335,958
Jul 19, 202416.2916.4916.2416.4416.141.17%1,546,527
Jul 18, 202416.5516.6416.2216.2515.95-2.05%2,432,444
Jul 17, 202416.5816.8016.5416.5916.28-0.12%2,068,207
Jul 16, 202416.1516.6616.1316.6116.303.30%2,578,165
Jul 15, 202415.7616.1415.7416.0815.782.68%2,736,977
Jul 12, 202415.7615.8315.6315.6615.370.13%1,439,350
Jul 11, 202415.5815.7815.4915.6415.352.16%2,466,731
Jul 10, 202415.2215.3115.1115.3115.031.06%1,984,855
Jul 9, 202415.3015.3315.1315.1514.87-1.05%2,868,222
Jul 8, 202415.4115.4715.2915.3115.03-0.52%2,923,697
Jul 5, 202415.3715.4415.2715.3915.110.20%1,501,987
Jul 3, 202415.4415.4715.3115.3615.08-0.65%892,197
Jul 2, 202415.3715.5415.3315.4615.180.32%1,116,290
Jul 1, 202415.3315.4915.2315.4115.130.06%2,009,107
Jun 28, 202415.1815.4315.1715.4015.121.85%4,534,484
Jun 27, 202414.8915.1214.8215.1214.842.02%2,163,647
Jun 26, 202414.7314.8514.6614.8214.55-0.20%1,467,190
Jun 25, 202414.9614.9914.7214.8514.58-0.74%1,901,422
Jun 24, 202414.6615.0214.6314.9614.682.19%2,042,896
Jun 21, 202414.5114.7014.4114.6414.370.97%3,962,453
Jun 20, 202414.3914.5314.3814.5014.230.28%1,556,433
Jun 18, 202414.3514.5014.3014.4614.191.05%1,266,362
Jun 17, 202414.2914.3714.1114.3114.050.14%1,205,892
Jun 14, 202414.1614.3214.1214.2914.030.35%1,085,151
Jun 13, 202414.1814.3114.1314.2413.980.56%1,090,106
Jun 12, 202414.2414.3814.1414.1613.901.22%1,213,043
Jun 11, 202413.9614.1413.9213.9913.73-0.57%1,324,827
Jun 10, 202413.9214.1213.8714.0713.810.57%1,195,610
Jun 7, 202414.1614.1813.9613.9913.73-1.96%1,896,898
Jun 6, 202414.2614.4014.2314.2714.01-1.04%2,492,178
Jun 5, 202414.5814.6614.4114.4214.15-1.23%1,058,622
Jun 4, 202414.5014.6714.4514.6014.330.21%1,717,618
Jun 3, 202414.5614.6214.4714.5714.30-0.07%1,237,670
May 31, 202414.4114.6114.3614.5814.311.39%1,701,798
May 30, 202414.2014.3914.2014.3814.122.06%872,164
May 29, 202414.1814.2214.0714.0913.83-1.26%954,109
May 28, 202414.4714.5414.2414.2714.01-1.04%1,611,877
May 24, 202414.3214.4614.2814.4214.151.91%1,476,710
May 23, 202414.3414.3914.1114.1513.89-1.19%1,667,437
May 22, 202414.3514.4814.2614.3214.06-0.49%1,225,254
May 21, 202414.5014.5614.3914.3914.12-0.76%1,415,363
May 20, 202414.2914.5114.2814.5014.231.19%1,590,018
May 17, 202414.2014.3614.1214.3314.07-1.04%1,454,036
May 16, 202414.5114.5814.3614.4813.92-0.21%2,026,659
May 15, 202414.8514.9214.4414.5113.95-1.23%2,732,636
May 14, 202414.5814.7214.5114.6914.121.38%1,707,020
May 13, 202414.5914.7114.4414.4913.93-0.28%1,358,292
May 10, 202414.5114.6014.4514.5313.970.28%1,772,835
May 9, 202414.7514.8214.1914.4913.93-2.56%3,569,019
May 8, 202414.6714.9214.6314.8714.300.88%2,811,929
May 7, 202414.5714.8614.4114.7414.170.89%2,686,214
May 6, 202414.4014.6914.3914.6114.051.81%2,118,377
May 3, 202414.3714.4614.1414.3513.800.91%1,597,824