Skip to main content
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
16.96
+0.23 (1.37%)
Dec 20, 2024, 4:00 PM EST - Market closed

Sabra Health Care REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.6717.1016.5316.9616.961.37%5,428,307
Dec 19, 202416.9817.1716.7216.7316.73-1.01%2,173,779
Dec 18, 202417.7417.9316.8916.9016.90-4.25%3,036,333
Dec 17, 202417.3717.6517.2917.6517.651.61%2,887,148
Dec 16, 202417.5117.6017.3417.3717.37-0.74%2,312,631
Dec 13, 202417.3317.5917.2717.5017.500.75%2,506,500
Dec 12, 202417.7317.8117.3617.3717.37-1.75%1,829,823
Dec 11, 202417.9217.9917.5017.6817.68-1.45%2,857,269
Dec 10, 202417.8618.0917.7717.9417.940.84%1,758,280
Dec 9, 202418.0518.0917.7817.7917.79-1.39%2,198,113
Dec 6, 202418.3618.3617.8218.0418.04-1.20%2,193,827
Dec 5, 202418.1818.3017.9018.2618.26-0.92%1,574,351
Dec 4, 202418.4118.5718.3218.4318.43-0.11%1,533,052
Dec 3, 202418.3718.4818.2118.4518.450.44%1,935,388
Dec 2, 202418.6818.6818.1718.3718.37-1.92%1,468,951
Nov 29, 202419.0719.2018.7318.7318.73-0.95%1,924,961
Nov 27, 202419.0319.1218.8718.9118.910.37%1,612,606
Nov 26, 202418.4218.9918.4118.8418.841.73%3,051,878
Nov 25, 202418.4618.8118.4418.5218.520.60%1,814,066
Nov 22, 202418.4218.5818.3518.4118.410.33%1,716,327
Nov 21, 202418.3518.4218.1618.3518.35-0.22%1,265,682
Nov 20, 202418.5518.6218.2718.3918.39-0.97%1,977,121
Nov 19, 202418.1118.5918.0218.5718.572.54%1,675,222
Nov 18, 202418.1818.2718.0718.1118.11-0.39%1,841,956
Nov 15, 202418.1818.5417.9818.1818.18-0.33%2,300,525
Nov 14, 202418.7518.8118.1718.2417.94-2.51%2,696,762
Nov 13, 202419.6219.6518.7118.7118.41-4.25%2,283,686
Nov 12, 202419.6720.0319.4919.5419.22-0.66%1,729,664
Nov 11, 202419.5519.7919.5219.6719.350.61%1,575,659
Nov 8, 202419.4019.7019.3819.5519.231.19%1,866,925
Nov 7, 202418.4719.3918.4719.3219.014.55%2,374,635
Nov 6, 202419.0319.2918.2618.4818.18-1.55%2,450,520
Nov 5, 202418.7018.7718.4818.7718.470.48%1,607,006
Nov 4, 202418.6819.4818.5318.6818.380.21%2,788,266
Nov 1, 202419.7819.7818.4618.6418.34-3.92%8,134,848
Oct 31, 202419.5819.7319.4019.4019.09-0.92%2,065,859
Oct 30, 202419.3319.7219.3119.5819.261.61%1,746,995
Oct 29, 202419.0719.3318.9919.2718.961.05%1,941,376
Oct 28, 202418.9019.1118.8819.0718.761.44%2,002,851
Oct 25, 202419.0819.0818.7218.8018.50-1.10%1,701,659
Oct 24, 202418.9919.2218.9719.0118.700.11%1,780,188
Oct 23, 202418.6219.1018.5918.9918.681.71%1,897,245
Oct 22, 202418.5418.7418.5118.6718.370.43%1,321,507
Oct 21, 202418.5918.7818.5518.5918.29-0.48%2,177,647
Oct 18, 202418.3018.8318.2518.6818.382.52%1,720,897
Oct 17, 202418.3818.4218.1718.2217.92-1.14%940,203
Oct 16, 202418.2118.5318.2018.4318.131.15%1,060,987
Oct 15, 202418.2218.4318.1618.2217.920.22%1,434,583
Oct 14, 202418.0318.2917.9218.1817.890.89%1,159,168
Oct 11, 202417.8418.0717.7918.0217.731.58%942,570
Oct 10, 202418.0118.1017.6117.7417.45-1.83%1,540,822
Oct 9, 202417.9118.1117.8418.0717.781.01%1,624,681
Oct 8, 202418.1318.1717.8317.8917.60-0.94%938,057
Oct 7, 202417.9218.1517.8418.0617.770.50%1,225,228
Oct 4, 202418.1618.2217.9117.9717.68-1.43%1,588,855
Oct 3, 202418.4018.4318.1418.2317.93-0.98%755,114
Oct 2, 202418.4818.7318.3918.4118.11-0.91%1,294,097
Oct 1, 202418.7718.8518.5218.5818.28-0.16%1,463,774
Sep 30, 202418.4018.6718.3718.6118.310.92%1,968,664
Sep 27, 202418.5218.6718.3718.4418.140.38%1,403,815
Sep 26, 202418.7818.7818.3318.3718.07-2.08%2,025,994
Sep 25, 202419.0319.1118.7318.7618.46-1.11%2,813,083
Sep 24, 202419.0819.2518.9718.9718.66-1.20%1,646,099
Sep 23, 202418.7619.2218.7119.2018.893.00%2,767,659
Sep 20, 202418.4318.6618.3418.6418.341.53%4,784,855
Sep 19, 202419.1719.1718.3318.3618.06-3.37%3,041,567
Sep 18, 202418.9319.3218.8719.0018.690.37%2,809,366
Sep 17, 202418.9019.0018.8018.9318.620.75%3,225,205
Sep 16, 202418.6218.8518.4518.7918.491.08%2,986,343
Sep 13, 202418.5918.6818.4118.5918.291.31%2,717,029
Sep 12, 202417.9518.4017.9018.3518.052.34%3,570,670
Sep 11, 202417.4517.9817.3717.9317.641.76%2,469,076
Sep 10, 202417.4517.6617.4117.6217.331.44%1,378,031
Sep 9, 202417.2417.4617.1117.3717.090.70%1,378,324
Sep 6, 202417.4017.4417.0717.2516.97-1.09%1,436,879
Sep 5, 202417.4217.6517.3317.4417.160.81%1,643,672
Sep 4, 202416.9817.4416.9817.3017.021.76%2,488,697
Sep 3, 202417.0417.1516.9017.0016.72-0.23%1,698,662
Aug 30, 202416.8417.0716.8117.0416.761.25%2,573,574
Aug 29, 202416.7716.8916.6816.8316.560.24%1,708,041
Aug 28, 202416.7716.8716.7516.7916.520.06%1,362,733
Aug 27, 202416.4316.8016.3416.7816.511.51%1,296,640
Aug 26, 202416.6816.7016.4616.5316.26-0.60%2,359,913
Aug 23, 202416.2816.6916.2316.6316.362.91%2,810,777
Aug 22, 202416.2916.3116.0816.1615.90-0.37%2,100,137
Aug 21, 202416.3216.3216.1316.2215.96-0.49%1,464,826
Aug 20, 202415.9516.3515.8616.3016.042.19%2,011,370
Aug 19, 202415.9216.1215.8515.9515.69-1.48%2,282,476
Aug 16, 202416.3016.3316.1116.1915.63-0.49%3,134,659
Aug 15, 202416.4516.5116.2216.2715.71-0.97%2,593,059
Aug 14, 202416.3716.5516.2616.4315.870.61%1,525,686
Aug 13, 202416.4216.4216.2016.3315.770.18%2,012,808
Aug 12, 202416.5916.6616.1816.3015.74-2.28%2,287,098
Aug 9, 202416.5216.6916.1416.6816.111.34%3,705,304
Aug 8, 202416.8216.9416.3616.4615.89-1.20%5,541,385
Aug 7, 202416.5516.9116.4316.6616.091.09%3,425,483
Aug 6, 202415.9416.5615.9116.4815.912.87%2,875,168
Aug 5, 202415.8916.4615.7816.0215.47-2.50%2,679,628
Aug 2, 202415.8916.5115.8716.4315.871.70%2,618,374
Aug 1, 202416.2816.4416.0116.1615.60-0.46%2,531,164