Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
18.46
+0.61 (3.42%)
At close: Aug 15, 2025, 4:00 PM
18.63
+0.17 (0.92%)
After-hours: Aug 15, 2025, 7:41 PM EDT
Sabra Health Care REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.18 | 18.47 | 18.10 | 18.46 | 18.46 | 0.05% | 2,862,912 |
| 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 |
| Jul 21, 2025 | 18.07 | 18.27 | 18.06 | 18.12 | 17.83 | 0.28% | 2,425,921 |
| Jul 18, 2025 | 18.17 | 18.25 | 18.01 | 18.07 | 17.78 | -0.06% | 2,222,384 |
| Jul 17, 2025 | 18.17 | 18.27 | 18.00 | 18.08 | 17.79 | -0.99% | 2,122,375 |
| Jul 16, 2025 | 18.44 | 18.55 | 18.21 | 18.26 | 17.97 | -0.81% | 2,533,154 |
| Jul 15, 2025 | 18.68 | 18.78 | 18.30 | 18.41 | 18.12 | -1.87% | 2,078,459 |
| Jul 14, 2025 | 18.45 | 18.99 | 18.42 | 18.76 | 18.46 | 1.63% | 2,574,837 |
| Jul 11, 2025 | 18.35 | 18.51 | 18.17 | 18.46 | 18.17 | 0.49% | 3,639,194 |
| Jul 10, 2025 | 18.43 | 18.56 | 18.17 | 18.37 | 18.08 | -0.70% | 3,388,642 |
| Jul 9, 2025 | 18.47 | 18.55 | 18.33 | 18.50 | 18.20 | 0.54% | 2,187,170 |
| Jul 8, 2025 | 18.44 | 18.50 | 18.27 | 18.40 | 18.11 | -0.65% | 2,047,491 |
| Jul 7, 2025 | 18.61 | 18.70 | 18.42 | 18.52 | 18.22 | -0.51% | 2,163,242 |
| Jul 3, 2025 | 18.50 | 18.66 | 18.41 | 18.62 | 18.32 | 0.84% | 1,028,774 |
| Jul 2, 2025 | 18.21 | 18.51 | 18.14 | 18.46 | 18.17 | 0.87% | 2,456,109 |
| Jul 1, 2025 | 18.46 | 18.55 | 18.26 | 18.30 | 18.01 | -0.76% | 2,221,574 |
| Jun 30, 2025 | 18.31 | 18.47 | 18.10 | 18.44 | 18.15 | 0.99% | 3,631,957 |
| Jun 27, 2025 | 18.54 | 18.58 | 18.12 | 18.26 | 17.97 | -1.19% | 3,246,416 |
| Jun 26, 2025 | 18.35 | 18.58 | 18.26 | 18.48 | 18.18 | 1.15% | 2,300,792 |
| Jun 25, 2025 | 18.41 | 18.46 | 18.18 | 18.27 | 17.98 | -1.40% | 1,689,999 |
| Jun 24, 2025 | 18.59 | 18.70 | 18.36 | 18.53 | 18.23 | -0.32% | 1,965,214 |
| Jun 23, 2025 | 18.35 | 18.61 | 18.27 | 18.59 | 18.29 | 1.86% | 2,189,228 |
| Jun 20, 2025 | 18.14 | 18.37 | 18.10 | 18.25 | 17.96 | -0.16% | 3,345,391 |
| Jun 18, 2025 | 18.10 | 18.37 | 17.86 | 18.28 | 17.99 | 0.77% | 2,903,148 |
| Jun 17, 2025 | 17.96 | 18.26 | 17.83 | 18.14 | 17.85 | 1.34% | 2,178,464 |
| Jun 16, 2025 | 18.32 | 18.49 | 17.79 | 17.90 | 17.61 | -1.70% | 3,423,799 |
| Jun 13, 2025 | 18.23 | 18.41 | 18.04 | 18.21 | 17.92 | -0.71% | 3,227,190 |
| Jun 12, 2025 | 18.27 | 18.51 | 18.14 | 18.34 | 18.05 | 0.49% | 2,717,006 |
| Jun 11, 2025 | 18.01 | 18.43 | 18.00 | 18.25 | 17.96 | 1.28% | 2,356,770 |
| Jun 10, 2025 | 17.83 | 18.07 | 17.80 | 18.02 | 17.73 | 1.29% | 2,688,423 |
| Jun 9, 2025 | 17.88 | 17.88 | 17.56 | 17.79 | 17.51 | -0.34% | 3,333,374 |
| Jun 6, 2025 | 17.79 | 17.94 | 17.74 | 17.85 | 17.57 | 0.45% | 2,039,172 |
| Jun 5, 2025 | 17.59 | 17.89 | 17.44 | 17.77 | 17.49 | 0.79% | 2,927,735 |