Skip to main content
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
18.14
-0.03 (-0.17%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Sabra Health Care REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202518.1518.3218.0418.1418.14-0.17%2,252,110
Apr 16, 202518.0518.2117.9718.1718.171.11%2,069,219
Apr 15, 202517.6618.0617.5817.9717.971.76%2,918,517
Apr 14, 202517.4117.7617.2817.6617.661.79%2,304,051
Apr 11, 202517.2717.5516.9717.3517.350.46%1,696,115
Apr 10, 202516.9617.4316.7317.2717.272.01%2,609,991
Apr 9, 202516.1017.3215.7516.9316.933.42%4,277,002
Apr 8, 202516.7917.0416.2816.3716.37-0.61%4,171,741
Apr 7, 202516.7117.4016.3616.4716.47-4.69%3,759,144
Apr 4, 202517.4617.8017.1217.2817.28-2.10%3,339,992
Apr 3, 202517.3617.9817.3017.6517.651.67%4,055,846
Apr 2, 202517.5017.5517.3217.3617.36-0.80%1,812,607
Apr 1, 202517.5417.7517.3317.5017.500.17%2,071,448
Mar 31, 202517.4517.7517.4417.4717.47-0.40%1,908,084
Mar 28, 202517.4817.5817.3017.5417.540.92%1,748,460
Mar 27, 202517.2817.6317.2217.3817.380.70%1,679,501
Mar 26, 202517.2117.3917.2117.2617.260.64%1,935,719
Mar 25, 202517.4017.4117.0717.1517.15-1.15%2,062,014
Mar 24, 202517.1717.4017.1717.3517.350.52%2,391,671
Mar 21, 202517.2617.3617.1117.2617.26-0.40%3,671,077
Mar 20, 202517.6317.6317.2517.3317.33-1.59%3,144,002
Mar 19, 202517.7017.7717.4817.6117.61-0.96%2,641,034
Mar 18, 202517.6117.9317.6117.7817.780.91%4,075,524
Mar 17, 202517.3017.7217.3017.6217.621.85%2,267,459
Mar 14, 202516.8017.3116.6117.3017.302.61%2,344,527
Mar 13, 202516.6917.1316.6116.8616.861.63%2,619,466
Mar 12, 202516.6016.7216.2916.5916.59-0.18%3,004,819
Mar 11, 202517.0717.2116.5216.6216.62-2.64%2,293,353
Mar 10, 202516.8917.2716.8917.0717.071.25%2,403,476
Mar 7, 202516.5717.0016.4916.8616.861.75%2,255,641
Mar 6, 202517.0117.0416.4516.5716.57-3.04%2,346,427
Mar 5, 202516.9817.3116.7917.0917.090.35%2,253,201
Mar 4, 202516.7317.0816.6417.0317.031.31%3,440,193
Mar 3, 202516.5116.8816.5116.8116.811.20%1,886,007
Feb 28, 202516.4816.7016.4616.6116.610.97%2,970,431
Feb 27, 202516.3816.5316.2616.4516.450.37%1,223,829
Feb 26, 202516.4616.5916.3616.3916.39-0.18%2,290,391
Feb 25, 202515.9116.5115.8616.4216.423.40%2,300,230
Feb 24, 202515.8916.1415.8115.8815.88-0.06%2,245,110
Feb 21, 202516.5116.6415.6015.8915.89-3.05%2,553,638
Feb 20, 202516.4216.6415.8716.3916.39-0.97%2,894,301
Feb 19, 202516.3316.5816.3316.5516.550.55%2,383,594
Feb 18, 202516.5216.8116.4516.4616.46-0.36%2,718,989
Feb 14, 202516.4316.6216.2816.5216.52-0.96%2,832,746
Feb 13, 202516.1416.7216.1116.6816.383.60%3,356,290
Feb 12, 202516.0316.2215.8716.1015.81-0.86%3,127,498
Feb 11, 202516.5116.5316.1616.2415.95-2.35%3,180,393
Feb 10, 202516.7016.7116.3216.6316.33-0.36%2,754,321
Feb 7, 202516.7216.8716.4516.6916.39-0.60%4,093,844
Feb 6, 202516.9917.0816.6716.7916.49-0.59%2,130,319