Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
20.67
-0.23 (-1.09%)
At close: May 15, 2026, 4:00 PM EDT
20.52
-0.15 (-0.73%)
After-hours: May 15, 2026, 7:35 PM EDT
Sabra Health Care REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 20.89 | 20.89 | 20.62 | 20.67 | 20.67 | -2.50% | 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 | 20.38 | -0.34% | 1,458,118 |
| May 8, 2026 | 20.66 | 20.93 | 20.64 | 20.75 | 20.45 | 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 | 20.36 | 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 | 19.80 | 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 | 19.80 | -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 | 20.38 | 0.10% | 1,824,648 |
| Apr 16, 2026 | 20.48 | 20.71 | 20.48 | 20.66 | 20.36 | 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 | 19.79 | 0.35% | 2,149,577 |
| Apr 7, 2026 | 19.76 | 20.03 | 19.73 | 20.01 | 19.72 | 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 |
| Mar 25, 2026 | 19.88 | 19.94 | 19.71 | 19.84 | 19.56 | 0.56% | 2,404,517 |
| Mar 24, 2026 | 19.59 | 19.89 | 19.52 | 19.73 | 19.45 | 0.20% | 1,805,462 |
| Mar 23, 2026 | 19.90 | 20.03 | 19.67 | 19.69 | 19.41 | 0.51% | 2,504,057 |
| Mar 20, 2026 | 20.16 | 20.27 | 19.47 | 19.59 | 19.31 | -3.21% | 6,872,889 |
| Mar 19, 2026 | 20.64 | 20.81 | 20.18 | 20.24 | 19.95 | -1.89% | 2,171,214 |
| Mar 18, 2026 | 20.60 | 20.84 | 20.55 | 20.63 | 20.34 | -0.53% | 2,495,588 |
| Mar 17, 2026 | 20.97 | 20.97 | 20.51 | 20.74 | 20.44 | -0.81% | 2,338,412 |
| Mar 16, 2026 | 20.78 | 21.06 | 20.67 | 20.91 | 20.61 | 1.41% | 2,066,376 |
| Mar 13, 2026 | 20.97 | 21.02 | 20.51 | 20.62 | 20.33 | -0.77% | 2,953,973 |
| Mar 12, 2026 | 20.54 | 21.05 | 20.42 | 20.78 | 20.48 | 0.63% | 2,553,760 |
| Mar 11, 2026 | 20.81 | 20.88 | 20.55 | 20.65 | 20.36 | -0.82% | 2,276,741 |
| Mar 10, 2026 | 20.61 | 20.99 | 20.38 | 20.82 | 20.52 | 0.92% | 2,168,188 |
| Mar 9, 2026 | 20.30 | 20.75 | 20.26 | 20.63 | 20.34 | 1.03% | 2,515,850 |
| Mar 6, 2026 | 19.94 | 20.44 | 19.91 | 20.42 | 20.13 | 2.00% | 2,003,898 |