Sabra Health Care REIT, Inc. (SBRA)

Sabra Health Care REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	17.61	18.55	17.60	18.46	18.46	4.47%	5,125,885
Jun 4, 2026	18.37	18.45	17.54	17.67	17.67	-2.32%	4,875,552
Jun 3, 2026	18.56	18.65	18.06	18.09	18.09	-2.58%	2,769,170
Jun 2, 2026	19.00	19.10	18.48	18.57	18.57	-2.52%	3,133,420
Jun 1, 2026	19.74	19.94	19.03	19.05	19.05	-4.22%	3,024,398
May 29, 2026	20.25	20.36	19.80	19.89	19.89	-1.92%	3,229,650
May 28, 2026	20.40	20.61	20.23	20.28	20.28	-0.83%	2,077,719
May 27, 2026	20.78	20.78	20.42	20.45	20.45	-1.68%	1,602,841
May 26, 2026	20.66	20.89	20.61	20.80	20.80	0.39%	2,926,888
May 22, 2026	20.73	20.83	20.47	20.72	20.72	0.05%	2,100,466
May 21, 2026	21.00	21.03	20.70	20.71	20.71	-1.66%	2,424,823
May 20, 2026	21.01	21.28	20.93	21.06	21.06	0.24%	2,140,101
May 19, 2026	20.90	21.11	20.85	21.01	21.01	0.38%	1,952,618
May 18, 2026	20.76	21.09	20.73	20.93	20.93	1.26%	1,917,254
May 15, 2026	20.89	20.89	20.62	20.67	20.67	-1.10%	1,528,719
May 14, 2026	21.24	21.28	21.04	21.20	20.90	0.47%	2,014,814
May 13, 2026	20.87	21.11	20.76	21.10	20.80	0.62%	1,649,175
May 12, 2026	20.72	21.02	20.54	20.97	20.67	1.40%	1,434,596
May 11, 2026	20.79	20.95	20.66	20.68	20.39	-0.34%	1,458,118
May 8, 2026	20.66	20.93	20.64	20.75	20.46	0.83%	1,589,558
May 7, 2026	20.60	20.69	20.25	20.58	20.29	0.39%	1,632,148
May 6, 2026	20.54	20.69	20.34	20.50	20.21	0.59%	2,642,951
May 5, 2026	20.46	20.56	20.16	20.38	20.09	-0.39%	2,936,010
May 4, 2026	20.17	20.67	20.13	20.46	20.17	0.49%	1,797,849
May 1, 2026	20.70	20.75	20.34	20.36	20.07	-1.45%	2,404,079
Apr 30, 2026	20.72	20.73	20.09	20.66	20.37	1.52%	4,454,285
Apr 29, 2026	20.33	20.64	20.12	20.35	20.06	-0.78%	5,386,928
Apr 28, 2026	20.49	20.56	20.22	20.51	20.22	1.11%	2,946,620
Apr 27, 2026	20.04	20.38	20.04	20.29	20.00	0.97%	1,678,424
Apr 24, 2026	19.76	20.20	19.76	20.09	19.81	0.90%	2,285,504
Apr 23, 2026	19.71	20.03	19.66	19.91	19.63	1.74%	1,978,907
Apr 22, 2026	20.13	20.21	19.44	19.57	19.29	-2.59%	2,161,029
Apr 21, 2026	20.50	20.54	20.01	20.09	19.81	-2.00%	2,369,688
Apr 20, 2026	20.65	20.73	20.41	20.50	20.21	-0.87%	1,847,327
Apr 17, 2026	20.65	20.76	20.50	20.68	20.39	0.10%	1,824,648
Apr 16, 2026	20.48	20.71	20.48	20.66	20.37	0.83%	1,313,801
Apr 15, 2026	20.23	20.57	20.18	20.49	20.20	0.74%	1,394,383
Apr 14, 2026	20.03	20.36	19.94	20.34	20.05	0.54%	1,289,973
Apr 13, 2026	20.49	20.52	20.06	20.23	19.94	-1.12%	1,726,690
Apr 10, 2026	20.35	20.52	20.30	20.46	20.17	0.54%	959,683
Apr 9, 2026	19.99	20.46	19.64	20.35	20.06	1.34%	1,317,492
Apr 8, 2026	20.10	20.14	19.95	20.08	19.80	0.35%	2,149,577
Apr 7, 2026	19.76	20.03	19.73	20.01	19.73	1.47%	1,540,347
Apr 6, 2026	19.80	19.92	19.71	19.72	19.44	-0.70%	1,161,272
Apr 2, 2026	19.56	19.87	19.46	19.86	19.58	1.90%	1,401,695
Apr 1, 2026	19.23	19.60	19.09	19.49	19.21	1.35%	2,195,659
Mar 31, 2026	19.65	19.75	19.19	19.23	18.96	-1.08%	3,360,557
Mar 30, 2026	19.66	19.78	19.34	19.44	19.16	-0.87%	2,554,224
Mar 27, 2026	19.62	19.81	19.58	19.61	19.33	-0.10%	1,886,954
Mar 26, 2026	19.81	19.95	19.59	19.63	19.35	-1.06%	1,499,622

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.