Sabra Health Care REIT, Inc. (SBRA)

Sabra Health Care REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.56	19.87	19.46	19.86	19.86	1.90%	1,401,673
Apr 1, 2026	19.23	19.60	19.09	19.49	19.49	1.35%	2,195,592
Mar 31, 2026	19.65	19.75	19.19	19.23	19.23	-1.08%	3,359,377
Mar 30, 2026	19.66	19.78	19.34	19.44	19.44	-0.87%	2,553,115
Mar 27, 2026	19.62	19.81	19.58	19.61	19.61	-0.10%	1,869,327
Mar 26, 2026	19.81	19.95	19.59	19.63	19.63	-1.06%	1,488,788
Mar 25, 2026	19.88	19.94	19.71	19.84	19.84	0.56%	2,404,233
Mar 24, 2026	19.59	19.89	19.52	19.73	19.73	0.20%	1,768,025
Mar 23, 2026	19.90	20.03	19.67	19.69	19.69	0.51%	2,501,881
Mar 20, 2026	20.16	20.27	19.47	19.59	19.59	-3.21%	6,872,883
Mar 19, 2026	20.64	20.81	20.18	20.24	20.24	-1.89%	2,171,214
Mar 18, 2026	20.60	20.84	20.55	20.63	20.63	-0.53%	2,495,588
Mar 17, 2026	20.97	20.97	20.51	20.74	20.74	-0.81%	2,338,412
Mar 16, 2026	20.78	21.06	20.67	20.91	20.91	1.41%	2,066,376
Mar 13, 2026	20.97	21.02	20.51	20.62	20.62	-0.77%	2,953,973
Mar 12, 2026	20.54	21.05	20.42	20.78	20.78	0.63%	2,553,760
Mar 11, 2026	20.81	20.88	20.55	20.65	20.65	-0.82%	2,276,741
Mar 10, 2026	20.61	20.99	20.38	20.82	20.82	0.92%	2,168,188
Mar 9, 2026	20.30	20.75	20.26	20.63	20.63	1.03%	2,515,850
Mar 6, 2026	19.94	20.44	19.91	20.42	20.42	2.00%	2,003,898
Mar 5, 2026	20.14	20.28	19.95	20.02	20.02	-1.14%	2,451,201
Mar 4, 2026	20.39	20.40	20.07	20.25	20.25	-0.83%	2,070,868
Mar 3, 2026	20.33	20.55	20.08	20.42	20.42	-0.73%	2,206,021
Mar 2, 2026	20.55	20.78	20.46	20.57	20.57	0.10%	2,459,810
Feb 27, 2026	20.86	21.07	20.52	20.55	20.55	-1.49%	4,317,367
Feb 26, 2026	20.56	20.88	20.49	20.86	20.86	1.46%	2,552,624
Feb 25, 2026	20.49	20.59	20.26	20.56	20.56	0.24%	2,172,904
Feb 24, 2026	20.37	20.62	20.31	20.51	20.51	0.39%	2,583,606
Feb 23, 2026	19.92	20.53	19.87	20.43	20.43	2.51%	3,513,735
Feb 20, 2026	20.19	20.19	19.81	19.93	19.93	-0.45%	2,943,470
Feb 19, 2026	20.03	20.36	19.95	20.02	20.02	-0.05%	3,077,475
Feb 18, 2026	20.55	20.67	20.01	20.03	20.03	-2.72%	3,391,958
Feb 17, 2026	20.43	20.70	20.29	20.59	20.59	2.08%	3,777,580
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

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.