Sabra Health Care REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	18.91	19.32	18.81	19.31	19.31	1.15%	3,026,572
Jun 24, 2026	18.72	19.39	18.70	19.09	19.09	2.47%	4,117,580
Jun 23, 2026	18.09	18.67	18.09	18.63	18.63	1.97%	3,163,348
Jun 22, 2026	18.13	18.38	18.04	18.27	18.27	0.83%	3,157,898
Jun 18, 2026	18.10	18.27	17.86	18.12	18.12	0.39%	5,763,830
Jun 17, 2026	18.35	18.53	17.97	18.05	18.05	-2.75%	2,585,859
Jun 16, 2026	18.67	18.71	18.38	18.56	18.56	-0.11%	4,106,420
Jun 15, 2026	18.60	18.72	18.35	18.58	18.58	-0.80%	2,377,790
Jun 12, 2026	18.62	18.84	18.57	18.73	18.73	1.30%	2,420,390
Jun 11, 2026	18.84	19.01	18.49	18.49	18.49	-1.75%	2,516,298
Jun 10, 2026	19.09	19.21	18.63	18.82	18.82	-0.42%	3,104,407
Jun 9, 2026	18.17	18.96	18.17	18.90	18.90	4.07%	2,971,913
Jun 8, 2026	18.40	18.53	17.81	18.16	18.16	-1.63%	4,560,606
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