Sabra Health Care REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	18.66	18.83	18.63	18.80	-	1.18%	520,767
Sep 29, 2025	18.81	18.81	18.46	18.58	18.58	-1.33%	2,025,543
Sep 26, 2025	18.73	18.85	18.65	18.83	18.83	0.86%	1,769,704
Sep 25, 2025	18.70	18.88	18.62	18.67	18.67	0.16%	1,816,202
Sep 24, 2025	18.71	18.77	18.57	18.64	18.64	-0.53%	2,037,195
Sep 23, 2025	18.48	18.85	18.45	18.74	18.74	1.35%	2,503,892
Sep 22, 2025	18.64	18.71	18.48	18.49	18.49	-1.18%	1,916,881
Sep 19, 2025	18.86	18.86	18.65	18.71	18.71	-0.80%	3,923,838
Sep 18, 2025	18.55	18.95	18.54	18.86	18.86	0.86%	1,769,379
Sep 17, 2025	18.92	19.04	18.68	18.70	18.70	-0.90%	1,913,059
Sep 16, 2025	19.09	19.14	18.84	18.87	18.87	-1.67%	2,235,728
Sep 15, 2025	19.10	19.19	19.03	19.19	19.19	0.73%	1,567,098
Sep 12, 2025	19.04	19.17	18.97	19.05	19.05	-0.42%	1,519,541
Sep 11, 2025	18.99	19.13	18.81	19.13	19.13	1.06%	1,657,546
Sep 10, 2025	19.12	19.29	18.85	18.93	18.93	-0.79%	3,020,694
Sep 9, 2025	19.17	19.18	18.95	19.08	19.08	-0.57%	1,510,491
Sep 8, 2025	18.86	19.29	18.84	19.19	19.19	0.84%	2,428,810
Sep 5, 2025	19.15	19.20	18.79	19.03	19.03	-0.26%	1,969,912
Sep 4, 2025	19.05	19.18	18.91	19.08	19.08	0.42%	1,657,518
Sep 3, 2025	19.14	19.32	18.96	19.00	19.00	-1.35%	1,923,606
Sep 2, 2025	19.02	19.29	18.90	19.26	19.26	0.78%	2,260,465
Aug 29, 2025	19.31	19.36	18.98	19.11	19.11	-1.04%	2,586,830
Aug 28, 2025	19.50	19.59	19.08	19.31	19.31	-1.53%	2,388,191
Aug 27, 2025	19.26	19.62	19.23	19.61	19.61	2.19%	2,239,806
Aug 26, 2025	19.27	19.40	19.14	19.19	19.19	-0.31%	2,596,508
Aug 25, 2025	19.54	19.70	19.23	19.25	19.25	-1.53%	2,026,288
Aug 22, 2025	19.73	19.97	19.52	19.55	19.55	-0.36%	3,551,577
Aug 21, 2025	19.39	19.67	19.39	19.62	19.62	0.82%	1,952,593
Aug 20, 2025	19.05	19.60	19.02	19.46	19.46	2.91%	2,858,978
Aug 19, 2025	18.72	19.05	18.51	18.91	18.91	1.50%	2,279,447
Aug 18, 2025	18.50	18.76	18.45	18.63	18.63	0.92%	2,003,091
Aug 15, 2025	18.18	18.47	18.10	18.46	18.46	0.05%	2,862,923
Aug 14, 2025	18.53	18.65	18.38	18.45	18.16	-0.43%	3,479,843
Aug 13, 2025	18.64	18.68	18.26	18.53	18.23	-0.54%	4,544,375
Aug 12, 2025	18.65	18.71	18.33	18.63	18.33	-0.05%	1,783,856
Aug 11, 2025	18.76	18.85	18.55	18.64	18.34	-0.43%	2,188,118
Aug 8, 2025	18.63	18.80	18.56	18.72	18.42	0.21%	2,599,967
Aug 7, 2025	18.41	18.85	18.30	18.68	18.38	1.47%	3,161,607
Aug 6, 2025	18.32	18.47	18.12	18.41	18.12	1.27%	2,986,079
Aug 5, 2025	18.90	18.90	18.11	18.18	17.89	-1.25%	3,630,853
Aug 4, 2025	18.27	18.51	18.26	18.41	18.12	0.66%	3,057,108
Aug 1, 2025	18.34	18.54	18.02	18.29	18.00	1.44%	3,081,550
Jul 31, 2025	17.82	18.16	17.80	18.03	17.74	0.39%	2,612,199
Jul 30, 2025	18.26	18.38	17.86	17.96	17.67	-1.10%	2,561,785
Jul 29, 2025	18.11	18.22	18.00	18.16	17.87	1.00%	2,405,152
Jul 28, 2025	18.16	18.29	17.89	17.98	17.69	-1.32%	2,372,621
Jul 25, 2025	18.41	18.47	18.17	18.22	17.93	-0.82%	1,833,471
Jul 24, 2025	18.41	18.55	18.33	18.37	18.08	-0.27%	1,342,735
Jul 23, 2025	18.19	18.44	18.15	18.42	18.13	0.99%	2,194,351
Jul 22, 2025	18.18	18.34	18.10	18.24	17.95	0.66%	1,604,717