Sabra Health Care REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.26	20.48	20.22	20.44	20.44	0.89%	2,327,184
Nov 12, 2026	20.98	21.05	20.56	20.56	20.26	-1.96%	1,987,947
Nov 11, 2026	21.12	21.29	20.86	20.97	20.66	-1.64%	1,761,896
Nov 10, 2026	21.41	21.48	21.12	21.32	21.01	-0.70%	2,516,817
Nov 9, 2026	21.12	21.56	21.05	21.47	21.16	2.14%	2,942,616
Nov 6, 2026	20.81	21.10	20.65	21.02	20.71	0.62%	3,700,496
Nov 5, 2026	21.23	21.51	20.74	20.89	20.59	-0.95%	3,873,302
Nov 4, 2026	20.51	21.17	20.28	21.09	20.78	3.64%	5,533,382
Nov 3, 2026	19.57	20.39	19.46	20.35	20.05	3.19%	4,606,943
Nov 2, 2026	19.93	19.93	19.63	19.72	19.43	-0.10%	3,401,650
Oct 30, 2026	19.76	19.96	19.70	19.74	19.45	0.66%	2,015,626
Oct 29, 2026	19.40	19.66	19.22	19.61	19.32	2.83%	1,637,340
Oct 28, 2026	19.36	19.37	18.89	19.07	18.79	-1.95%	2,430,622
Oct 27, 2026	19.74	19.79	19.32	19.45	19.17	-1.67%	2,676,707
Oct 26, 2026	19.53	19.92	19.53	19.78	19.49	1.12%	1,883,682
Oct 23, 2026	19.74	19.75	19.40	19.56	19.27	-0.20%	1,829,009
Oct 22, 2026	18.97	19.66	18.88	19.60	19.31	3.70%	2,428,539
Oct 21, 2026	19.50	19.51	18.88	18.90	18.62	-2.68%	2,160,953
Oct 20, 2026	19.23	19.49	19.17	19.42	19.14	1.78%	2,232,672
Oct 19, 2026	19.20	19.35	18.97	19.08	18.80	-1.34%	3,119,053
Oct 16, 2026	19.33	19.54	19.19	19.34	19.06	0.26%	1,716,722
Oct 15, 2026	19.61	19.67	19.26	19.29	19.01	0.63%	2,187,258
Oct 14, 2026	19.23	19.37	19.09	19.17	18.89	-0.73%	2,212,266
Oct 13, 2026	19.53	19.53	19.08	19.31	19.03	0.57%	2,711,008
Oct 12, 2026	18.93	19.23	18.86	19.20	18.92	1.27%	2,010,435
Oct 9, 2026	18.87	19.09	18.86	18.96	18.68	0.64%	1,393,553
Oct 8, 2026	18.77	19.00	18.58	18.84	18.57	0.53%	1,993,016
Oct 7, 2026	19.16	19.20	18.73	18.74	18.47	-1.99%	2,223,647
Oct 6, 2026	19.05	19.19	18.90	19.12	18.84	0.26%	2,821,751
Oct 5, 2026	19.03	19.37	18.99	19.07	18.79	-0.47%	3,713,206
Oct 2, 2026	19.27	19.42	19.01	19.16	18.88	-0.21%	3,062,901
Oct 1, 2026	19.58	19.64	19.15	19.20	18.92	-2.64%	3,211,146
Sep 30, 2026	19.86	19.96	19.69	19.72	19.43	-0.30%	2,496,256
Sep 29, 2026	19.77	19.97	19.63	19.78	19.49	-0.20%	2,282,554
Sep 28, 2026	19.85	19.96	19.69	19.82	19.53	-0.15%	1,856,456
Sep 25, 2026	19.75	19.89	19.59	19.85	19.56	0.40%	2,303,233
Sep 24, 2026	19.77	20.06	19.74	19.77	19.48	0.41%	2,139,945
Sep 23, 2026	19.78	19.91	19.66	19.69	19.40	-0.61%	3,033,095
Sep 22, 2026	19.95	19.97	19.76	19.81	19.52	-0.30%	2,247,688
Sep 21, 2026	19.78	20.09	19.71	19.87	19.58	0.66%	2,014,517
Sep 18, 2026	20.07	20.10	19.69	19.74	19.45	-2.03%	5,474,606
Sep 17, 2026	20.16	20.42	20.01	20.15	19.86	0.30%	2,011,625
Sep 16, 2026	20.24	20.38	19.93	20.09	19.80	-0.89%	2,474,756
Sep 15, 2026	20.47	20.51	20.08	20.27	19.97	-1.12%	2,747,338
Sep 14, 2026	20.67	20.88	20.48	20.50	20.20	-0.10%	1,708,142
Sep 11, 2026	20.97	21.06	20.49	20.52	20.22	-1.49%	1,912,552
Sep 10, 2026	20.79	21.11	20.64	20.83	20.53	0.19%	2,814,220
Sep 9, 2026	20.80	20.91	20.62	20.79	20.49	-0.10%	3,332,331
Sep 8, 2026	20.66	20.95	20.59	20.81	20.51	0.14%	2,392,763
Sep 4, 2026	20.78	21.19	20.75	20.78	20.48	-0.72%	1,953,515