Sabra Health Care REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	20.47	20.88	20.41	20.82	20.82	1.71%	1,598,441
Aug 24, 2026	20.39	20.63	20.30	20.47	20.47	0.39%	892,437
Aug 21, 2026	20.61	20.61	20.30	20.39	20.39	-0.68%	1,571,952
Aug 20, 2026	20.46	20.76	20.39	20.53	20.53	-0.05%	1,289,480
Aug 19, 2026	20.51	20.56	20.26	20.54	20.54	1.03%	1,530,155
Aug 18, 2026	20.45	20.59	20.28	20.33	20.33	0.10%	1,172,273
Aug 17, 2026	20.21	20.34	20.15	20.31	20.31	-0.05%	1,385,828
Aug 14, 2026	19.85	20.35	19.71	20.32	20.32	2.37%	1,774,132
Aug 13, 2026	20.30	20.54	20.13	20.15	19.85	-0.20%	1,962,634
Aug 12, 2026	19.77	20.25	19.75	20.19	19.89	1.71%	2,398,025
Aug 11, 2026	20.57	20.58	19.81	19.85	19.55	-3.97%	3,300,160
Aug 10, 2026	20.87	20.88	20.55	20.67	20.36	-1.76%	2,434,347
Aug 7, 2026	20.91	21.15	20.78	21.04	20.73	0.62%	1,802,348
Aug 6, 2026	21.50	21.59	20.82	20.91	20.60	-0.81%	2,221,154
Aug 5, 2026	20.80	21.10	20.67	21.08	20.77	2.03%	2,682,630
Aug 4, 2026	20.30	20.70	19.77	20.66	20.35	0.24%	5,637,538
Aug 3, 2026	21.02	21.29	20.45	20.61	20.30	-2.65%	4,352,886
Jul 31, 2026	21.13	21.34	20.86	21.17	20.85	-0.70%	2,342,510
Jul 30, 2026	21.90	21.99	21.13	21.32	21.00	-3.31%	3,416,537
Jul 29, 2026	22.32	22.36	21.96	22.05	21.72	-0.94%	1,725,774
Jul 28, 2026	22.77	22.77	22.22	22.26	21.93	-0.58%	1,853,479
Jul 27, 2026	22.38	22.45	22.21	22.39	22.06	0.13%	2,175,432
Jul 24, 2026	22.14	22.40	22.11	22.36	22.03	1.50%	1,925,071
Jul 23, 2026	21.95	22.45	21.86	22.03	21.70	0.23%	3,302,974
Jul 22, 2026	22.37	22.55	21.71	21.98	21.65	-0.27%	5,956,550
Jul 21, 2026	20.05	22.10	20.03	22.04	21.71	10.20%	6,840,670
Jul 20, 2026	20.02	20.20	19.83	20.00	19.70	-0.55%	2,854,380
Jul 17, 2026	20.25	20.55	20.05	20.11	19.81	-0.25%	3,777,101
Jul 16, 2026	19.57	20.20	19.52	20.16	19.86	3.28%	4,084,749
Jul 15, 2026	19.75	19.89	19.40	19.52	19.23	-1.16%	3,016,647
Jul 14, 2026	19.73	19.85	19.66	19.75	19.46	-0.05%	2,038,988
Jul 13, 2026	19.77	19.91	19.68	19.76	19.47	0.71%	2,248,548
Jul 10, 2026	19.90	19.94	19.44	19.62	19.33	-1.31%	2,267,446
Jul 9, 2026	20.03	20.14	19.85	19.88	19.58	-0.75%	2,312,564
Jul 8, 2026	20.11	20.26	19.98	20.03	19.73	-0.15%	3,256,881
Jul 7, 2026	19.88	20.41	19.84	20.06	19.76	1.67%	2,366,326
Jul 6, 2026	20.08	20.21	19.65	19.73	19.44	-2.13%	2,357,336
Jul 2, 2026	19.71	20.18	19.64	20.16	19.86	2.44%	3,161,953
Jul 1, 2026	19.63	19.77	19.60	19.68	19.39	0.87%	3,728,324
Jun 30, 2026	19.44	19.88	19.32	19.51	19.22	-0.05%	2,656,052
Jun 29, 2026	19.38	19.52	19.08	19.52	19.23	-0.10%	2,660,675
Jun 26, 2026	19.47	19.63	19.38	19.54	19.25	1.19%	9,035,886
Jun 25, 2026	18.91	19.32	18.81	19.31	19.02	1.15%	3,574,743
Jun 24, 2026	18.72	19.39	18.70	19.09	18.81	2.47%	5,299,809
Jun 23, 2026	18.09	18.67	18.09	18.63	18.35	1.97%	3,328,866
Jun 22, 2026	18.13	18.38	18.04	18.27	18.00	0.83%	3,361,656
Jun 18, 2026	18.10	18.27	17.86	18.12	17.85	0.39%	5,833,959
Jun 17, 2026	18.35	18.53	17.97	18.05	17.78	-2.75%	2,757,766
Jun 16, 2026	18.67	18.71	18.38	18.56	18.28	-0.11%	5,063,723
Jun 15, 2026	18.60	18.72	18.35	18.58	18.30	-0.80%	2,389,394