Sabra Health Care REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	18.17	18.27	18.00	18.08	18.08	-0.99%	2,121,584
Jul 16, 2025	18.44	18.55	18.21	18.26	18.26	-0.81%	2,533,154
Jul 15, 2025	18.68	18.78	18.30	18.41	18.41	-1.87%	2,078,459
Jul 14, 2025	18.45	18.99	18.42	18.76	18.76	1.63%	2,574,837
Jul 11, 2025	18.35	18.51	18.17	18.46	18.46	0.49%	3,639,194
Jul 10, 2025	18.43	18.56	18.17	18.37	18.37	-0.70%	3,388,642
Jul 9, 2025	18.47	18.55	18.33	18.50	18.50	0.54%	2,187,170
Jul 8, 2025	18.44	18.50	18.27	18.40	18.40	-0.65%	2,047,491
Jul 7, 2025	18.61	18.70	18.42	18.52	18.52	-0.51%	2,163,242
Jul 3, 2025	18.50	18.66	18.41	18.62	18.62	0.84%	1,028,774
Jul 2, 2025	18.21	18.51	18.14	18.46	18.46	0.87%	2,456,109
Jul 1, 2025	18.46	18.55	18.26	18.30	18.30	-0.76%	2,221,574
Jun 30, 2025	18.31	18.47	18.10	18.44	18.44	0.99%	3,631,957
Jun 27, 2025	18.54	18.58	18.12	18.26	18.26	-1.19%	3,246,416
Jun 26, 2025	18.35	18.58	18.26	18.48	18.48	1.15%	2,300,792
Jun 25, 2025	18.41	18.46	18.18	18.27	18.27	-1.40%	1,689,999
Jun 24, 2025	18.59	18.70	18.36	18.53	18.53	-0.32%	1,965,214
Jun 23, 2025	18.35	18.61	18.27	18.59	18.59	1.86%	2,189,228
Jun 20, 2025	18.14	18.37	18.10	18.25	18.25	-0.16%	3,345,391
Jun 18, 2025	18.10	18.37	17.86	18.28	18.28	0.77%	2,903,148
Jun 17, 2025	17.96	18.26	17.83	18.14	18.14	1.34%	2,178,464
Jun 16, 2025	18.32	18.49	17.79	17.90	17.90	-1.70%	3,423,799
Jun 13, 2025	18.23	18.41	18.04	18.21	18.21	-0.71%	3,227,190
Jun 12, 2025	18.27	18.51	18.14	18.34	18.34	0.49%	2,717,006
Jun 11, 2025	18.01	18.43	18.00	18.25	18.25	1.28%	2,356,770
Jun 10, 2025	17.83	18.07	17.80	18.02	18.02	1.29%	2,688,423
Jun 9, 2025	17.88	17.88	17.56	17.79	17.79	-0.34%	3,333,374
Jun 6, 2025	17.79	17.94	17.74	17.85	17.85	0.45%	2,039,172
Jun 5, 2025	17.59	17.89	17.44	17.77	17.77	0.79%	2,927,735
Jun 4, 2025	17.46	17.77	17.43	17.63	17.63	0.80%	3,767,090
Jun 3, 2025	17.41	17.53	17.13	17.49	17.49	0.06%	2,395,049
Jun 2, 2025	17.35	17.57	17.30	17.48	17.48	-	1,572,884
May 30, 2025	17.45	17.56	17.36	17.48	17.48	0.34%	2,221,764
May 29, 2025	17.36	17.51	17.28	17.42	17.42	0.11%	2,099,920
May 28, 2025	17.54	17.54	17.23	17.40	17.40	-1.14%	2,180,961
May 27, 2025	17.50	17.63	17.37	17.60	17.60	0.92%	2,792,223
May 23, 2025	17.09	17.51	17.09	17.44	17.44	2.05%	2,710,402
May 22, 2025	17.28	17.38	17.08	17.09	17.09	-1.10%	2,188,089
May 21, 2025	18.04	18.11	17.19	17.28	17.28	-4.37%	3,686,841
May 20, 2025	18.10	18.31	18.02	18.07	18.07	-0.17%	2,581,669
May 19, 2025	17.86	18.12	17.71	18.10	18.10	1.29%	2,785,982
May 16, 2025	17.51	17.88	17.46	17.87	17.87	0.62%	2,663,448
May 15, 2025	17.61	17.78	17.52	17.76	17.47	1.49%	3,144,114
May 14, 2025	17.67	17.71	17.47	17.50	17.21	-1.41%	2,650,662
May 13, 2025	17.90	18.13	17.61	17.75	17.46	-0.84%	2,794,780
May 12, 2025	18.21	18.23	17.64	17.90	17.60	-1.59%	3,476,356
May 9, 2025	17.89	18.29	17.85	18.19	17.89	1.73%	3,155,508
May 8, 2025	18.10	18.25	17.82	17.88	17.59	-1.05%	2,502,235
May 7, 2025	17.90	18.38	17.79	18.07	17.77	1.01%	3,039,155
May 6, 2025	17.25	17.96	17.25	17.89	17.60	3.53%	3,173,388