Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
20.09
+0.18 (0.90%)
At close: Apr 24, 2026, 4:00 PM EDT
19.89
-0.20 (-1.00%)
After-hours: Apr 24, 2026, 7:36 PM EDT
Sabra Health Care REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19.76 | 20.20 | 19.76 | 20.09 | 20.09 | 0.90% | 2,285,424 |
| Apr 23, 2026 | 19.71 | 20.03 | 19.66 | 19.91 | 19.91 | 1.74% | 1,978,907 |
| Apr 22, 2026 | 20.13 | 20.21 | 19.44 | 19.57 | 19.57 | -2.59% | 2,160,840 |
| Apr 21, 2026 | 20.50 | 20.54 | 20.01 | 20.09 | 20.09 | -2.00% | 2,369,202 |
| Apr 20, 2026 | 20.65 | 20.73 | 20.41 | 20.50 | 20.50 | -0.87% | 1,846,827 |
| Apr 17, 2026 | 20.65 | 20.76 | 20.50 | 20.68 | 20.68 | 0.10% | 1,822,250 |
| Apr 16, 2026 | 20.48 | 20.71 | 20.48 | 20.66 | 20.66 | 0.83% | 1,313,670 |
| Apr 15, 2026 | 20.23 | 20.57 | 20.18 | 20.49 | 20.49 | 0.74% | 1,393,570 |
| Apr 14, 2026 | 20.03 | 20.36 | 19.94 | 20.34 | 20.34 | 0.54% | 1,289,973 |
| Apr 13, 2026 | 20.49 | 20.52 | 20.06 | 20.23 | 20.23 | -1.12% | 1,726,606 |
| Apr 10, 2026 | 20.35 | 20.52 | 20.30 | 20.46 | 20.46 | 0.54% | 959,657 |
| Apr 9, 2026 | 19.99 | 20.46 | 19.64 | 20.35 | 20.35 | 1.34% | 1,317,443 |
| Apr 8, 2026 | 20.10 | 20.14 | 19.95 | 20.08 | 20.08 | 0.35% | 2,149,530 |
| Apr 7, 2026 | 19.76 | 20.03 | 19.73 | 20.01 | 20.01 | 1.47% | 1,539,503 |
| Apr 6, 2026 | 19.80 | 19.92 | 19.71 | 19.72 | 19.72 | -0.70% | 1,161,212 |
| 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 |