Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
18.06
-0.38 (-2.03%)
Oct 21, 2025, 3:20 PM EDT - Market open
Sabra Health Care REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 18.36 | 18.42 | 18.09 | 18.15 | - | -1.55% | 1,197,947 |
| Oct 20, 2025 | 18.15 | 18.44 | 18.12 | 18.44 | 18.44 | 1.68% | 1,544,326 |
| Oct 17, 2025 | 17.89 | 18.25 | 17.85 | 18.13 | 18.13 | 1.85% | 2,579,017 |
| Oct 16, 2025 | 17.57 | 17.84 | 17.52 | 17.80 | 17.80 | 1.14% | 4,277,904 |
| Oct 15, 2025 | 17.61 | 17.72 | 17.49 | 17.60 | 17.60 | -0.17% | 3,303,303 |
| Oct 14, 2025 | 17.60 | 17.73 | 17.54 | 17.63 | 17.63 | 0.57% | 3,243,580 |
| Oct 13, 2025 | 17.65 | 17.79 | 17.47 | 17.53 | 17.53 | -1.18% | 2,214,243 |
| Oct 10, 2025 | 17.88 | 17.93 | 17.73 | 17.74 | 17.74 | -0.78% | 4,056,047 |
| Oct 9, 2025 | 17.99 | 18.21 | 17.87 | 17.88 | 17.88 | -0.56% | 3,758,207 |
| Oct 8, 2025 | 17.97 | 18.21 | 17.91 | 17.98 | 17.98 | -0.17% | 6,372,238 |
| Oct 7, 2025 | 17.98 | 18.24 | 17.70 | 18.01 | 18.01 | 0.61% | 4,495,627 |
| Oct 6, 2025 | 18.14 | 18.16 | 17.72 | 17.90 | 17.90 | -1.32% | 4,250,391 |
| Oct 3, 2025 | 18.34 | 18.41 | 18.02 | 18.14 | 18.14 | -0.66% | 2,965,437 |
| Oct 2, 2025 | 18.20 | 18.34 | 17.94 | 18.26 | 18.26 | -0.54% | 3,623,164 |
| Oct 1, 2025 | 18.51 | 18.71 | 18.34 | 18.36 | 18.36 | -1.50% | 3,006,097 |
| Sep 30, 2025 | 18.66 | 18.83 | 18.60 | 18.64 | 18.64 | 0.32% | 2,604,023 |
| Sep 29, 2025 | 18.81 | 18.81 | 18.46 | 18.58 | 18.58 | -1.33% | 2,025,543 |
| Sep 26, 2025 | 18.73 | 18.85 | 18.65 | 18.83 | 18.83 | 0.86% | 1,769,704 |
| Sep 25, 2025 | 18.70 | 18.88 | 18.62 | 18.67 | 18.67 | 0.16% | 1,816,202 |
| Sep 24, 2025 | 18.71 | 18.77 | 18.57 | 18.64 | 18.64 | -0.53% | 2,037,195 |
| Sep 23, 2025 | 18.48 | 18.85 | 18.45 | 18.74 | 18.74 | 1.35% | 2,503,892 |
| Sep 22, 2025 | 18.64 | 18.71 | 18.48 | 18.49 | 18.49 | -1.18% | 1,916,881 |
| Sep 19, 2025 | 18.86 | 18.86 | 18.65 | 18.71 | 18.71 | -0.80% | 3,923,838 |
| Sep 18, 2025 | 18.55 | 18.95 | 18.54 | 18.86 | 18.86 | 0.86% | 1,769,379 |
| Sep 17, 2025 | 18.92 | 19.04 | 18.68 | 18.70 | 18.70 | -0.90% | 1,913,059 |
| Sep 16, 2025 | 19.09 | 19.14 | 18.84 | 18.87 | 18.87 | -1.67% | 2,235,728 |
| Sep 15, 2025 | 19.10 | 19.19 | 19.03 | 19.19 | 19.19 | 0.73% | 1,567,098 |
| Sep 12, 2025 | 19.04 | 19.17 | 18.97 | 19.05 | 19.05 | -0.42% | 1,519,541 |
| Sep 11, 2025 | 18.99 | 19.13 | 18.81 | 19.13 | 19.13 | 1.06% | 1,657,546 |
| Sep 10, 2025 | 19.12 | 19.29 | 18.85 | 18.93 | 18.93 | -0.79% | 3,020,694 |
| Sep 9, 2025 | 19.17 | 19.18 | 18.95 | 19.08 | 19.08 | -0.57% | 1,510,491 |
| Sep 8, 2025 | 18.86 | 19.29 | 18.84 | 19.19 | 19.19 | 0.84% | 2,428,810 |
| Sep 5, 2025 | 19.15 | 19.20 | 18.79 | 19.03 | 19.03 | -0.26% | 1,969,912 |
| Sep 4, 2025 | 19.05 | 19.18 | 18.91 | 19.08 | 19.08 | 0.42% | 1,657,518 |
| Sep 3, 2025 | 19.14 | 19.32 | 18.96 | 19.00 | 19.00 | -1.35% | 1,923,606 |
| Sep 2, 2025 | 19.02 | 19.29 | 18.90 | 19.26 | 19.26 | 0.78% | 2,260,465 |
| Aug 29, 2025 | 19.31 | 19.36 | 18.98 | 19.11 | 19.11 | -1.04% | 2,586,830 |
| Aug 28, 2025 | 19.50 | 19.59 | 19.08 | 19.31 | 19.31 | -1.53% | 2,388,191 |
| Aug 27, 2025 | 19.26 | 19.62 | 19.23 | 19.61 | 19.61 | 2.19% | 2,239,806 |
| Aug 26, 2025 | 19.27 | 19.40 | 19.14 | 19.19 | 19.19 | -0.31% | 2,596,508 |
| Aug 25, 2025 | 19.54 | 19.70 | 19.23 | 19.25 | 19.25 | -1.53% | 2,026,288 |
| Aug 22, 2025 | 19.73 | 19.97 | 19.52 | 19.55 | 19.55 | -0.36% | 3,551,577 |
| Aug 21, 2025 | 19.39 | 19.67 | 19.39 | 19.62 | 19.62 | 0.82% | 1,952,593 |
| Aug 20, 2025 | 19.05 | 19.60 | 19.02 | 19.46 | 19.46 | 2.91% | 2,858,978 |
| Aug 19, 2025 | 18.72 | 19.05 | 18.51 | 18.91 | 18.91 | 1.50% | 2,279,447 |
| Aug 18, 2025 | 18.50 | 18.76 | 18.45 | 18.63 | 18.63 | 0.92% | 2,003,091 |
| Aug 15, 2025 | 18.18 | 18.47 | 18.10 | 18.46 | 18.46 | 0.05% | 2,862,923 |
| Aug 14, 2025 | 18.53 | 18.65 | 18.38 | 18.45 | 18.16 | -0.43% | 3,479,843 |
| Aug 13, 2025 | 18.64 | 18.68 | 18.26 | 18.53 | 18.23 | -0.54% | 4,544,375 |
| Aug 12, 2025 | 18.65 | 18.71 | 18.33 | 18.63 | 18.33 | -0.05% | 1,783,856 |