Skip to main content
logo
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
19.28
+0.23 (1.21%)
At close: Dec 5, 2025, 4:00 PM EST
19.07
-0.21 (-1.09%)
After-hours: Dec 5, 2025, 6:19 PM EST

Sabra Health Care REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0519.3418.8219.2819.281.21%3,885,653
Dec 4, 202519.0919.2919.0119.0519.05-0.88%3,954,911
Dec 3, 202519.3419.4219.0919.2219.22-0.98%2,926,839
Dec 2, 202519.3019.4319.0619.4119.410.67%2,807,599
Dec 1, 202519.4119.6019.2119.2819.28-1.18%2,994,540
Nov 28, 202519.3819.5219.2819.5119.510.88%1,670,167
Nov 26, 202518.9619.4118.9519.3419.342.11%2,805,610
Nov 25, 202518.7519.1118.7118.9418.941.72%2,635,984
Nov 24, 202518.6618.8918.6118.6218.62-0.59%2,134,919
Nov 21, 202518.5518.8818.3318.7318.730.97%2,858,947
Nov 20, 202518.7218.9018.5318.5518.55-0.32%3,042,550
Nov 19, 202518.8118.8918.5318.6118.61-1.06%1,899,128
Nov 18, 202518.5818.8818.3418.8118.811.18%2,844,817
Nov 17, 202518.4618.7918.3018.5918.59-0.32%4,456,353
Nov 14, 202518.5818.8318.5418.6518.35-0.16%2,372,781
Nov 13, 202518.8818.8818.5918.6818.38-1.06%3,486,700
Nov 12, 202519.0319.1918.8418.8818.58-1.46%3,976,954
Nov 11, 202519.2419.2418.9219.1618.850.42%1,935,892
Nov 10, 202518.8819.2118.7419.0818.771.06%3,714,835
Nov 7, 202518.9019.2218.6818.8818.580.16%4,256,170
Nov 6, 202517.9918.9517.6918.8518.553.57%5,926,658
Nov 5, 202517.9218.2117.8218.2017.911.22%4,627,530
Nov 4, 202518.3918.7817.8117.9817.690.50%3,733,988
Nov 3, 202517.6918.0817.6017.8917.600.39%4,022,720
Oct 31, 202517.3118.0217.2717.8217.532.00%3,472,563
Oct 30, 202517.3917.5417.2517.4717.191.39%2,485,440
Oct 29, 202517.6317.7517.1717.2316.95-2.93%2,439,109
Oct 28, 202518.2818.3217.7417.7517.46-3.22%2,074,501
Oct 27, 202518.2118.7018.0818.3418.041.44%2,421,245
Oct 24, 202518.2818.3218.0618.0817.79-0.71%1,450,558
Oct 23, 202518.3118.3718.1918.2117.92-0.22%1,987,180
Oct 22, 202518.1918.3618.1518.2517.960.77%1,177,786
Oct 21, 202518.3618.4218.0318.1117.82-1.76%2,067,012
Oct 20, 202518.1518.4418.1218.4418.141.68%1,544,326
Oct 17, 202517.8918.2517.8518.1317.841.85%2,579,017
Oct 16, 202517.5717.8417.5217.8017.511.14%4,277,904
Oct 15, 202517.6117.7217.4917.6017.32-0.17%3,303,303
Oct 14, 202517.6017.7317.5417.6317.350.57%3,243,580
Oct 13, 202517.6517.7917.4717.5317.25-1.18%2,214,243
Oct 10, 202517.8817.9317.7317.7417.45-0.78%4,056,047
Oct 9, 202517.9918.2117.8717.8817.59-0.56%3,758,207
Oct 8, 202517.9718.2117.9117.9817.69-0.17%6,372,238
Oct 7, 202517.9818.2417.7018.0117.720.61%4,495,627
Oct 6, 202518.1418.1617.7217.9017.61-1.32%4,250,391
Oct 3, 202518.3418.4118.0218.1417.85-0.66%2,965,437
Oct 2, 202518.2018.3417.9418.2617.97-0.54%3,623,164
Oct 1, 202518.5118.7118.3418.3618.06-1.50%3,006,097
Sep 30, 202518.6618.8318.6018.6418.340.32%2,604,023
Sep 29, 202518.8118.8118.4618.5818.28-1.33%2,025,543
Sep 26, 202518.7318.8518.6518.8318.530.86%1,769,704