Sabra Health Care REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	19.03	19.37	18.99	19.08	-	-0.42%	3,172,203
Oct 2, 2026	19.27	19.42	19.01	19.16	19.16	-0.21%	3,008,244
Oct 1, 2026	19.58	19.64	19.15	19.20	19.20	-2.64%	2,803,168
Sep 30, 2026	19.86	19.96	19.69	19.72	19.72	-0.30%	2,496,253
Sep 29, 2026	19.77	19.97	19.63	19.78	19.78	-0.20%	2,282,554
Sep 28, 2026	19.85	19.96	19.69	19.82	19.82	-0.15%	1,856,456
Sep 25, 2026	19.75	19.89	19.59	19.85	19.85	0.40%	2,303,233
Sep 24, 2026	19.77	20.06	19.74	19.77	19.77	0.41%	2,139,945
Sep 23, 2026	19.78	19.91	19.66	19.69	19.69	-0.61%	3,033,095
Sep 22, 2026	19.95	19.97	19.76	19.81	19.81	-0.30%	2,247,688
Sep 21, 2026	19.78	20.09	19.71	19.87	19.87	0.66%	2,014,517
Sep 18, 2026	20.07	20.10	19.69	19.74	19.74	-2.03%	5,474,606
Sep 17, 2026	20.16	20.42	20.01	20.15	20.15	0.30%	2,011,625
Sep 16, 2026	20.24	20.38	19.93	20.09	20.09	-0.89%	2,474,756
Sep 15, 2026	20.47	20.51	20.08	20.27	20.27	-1.12%	2,747,338
Sep 14, 2026	20.67	20.88	20.48	20.50	20.50	-0.10%	1,708,142
Sep 11, 2026	20.97	21.06	20.49	20.52	20.52	-1.49%	1,912,552
Sep 10, 2026	20.79	21.11	20.64	20.83	20.83	0.19%	2,814,220
Sep 9, 2026	20.80	20.91	20.62	20.79	20.79	-0.10%	3,332,331
Sep 8, 2026	20.66	20.95	20.59	20.81	20.81	0.14%	2,392,763
Sep 4, 2026	20.78	21.19	20.75	20.78	20.78	-0.72%	1,953,515
Sep 3, 2026	20.96	20.96	20.67	20.93	20.93	0.34%	1,981,630
Sep 2, 2026	21.01	21.03	20.60	20.86	20.86	-0.38%	2,430,388
Sep 1, 2026	20.56	20.97	20.49	20.94	20.94	2.70%	2,175,681
Aug 31, 2026	20.53	20.56	20.26	20.39	20.39	-1.07%	1,923,332
Aug 28, 2026	20.77	20.82	20.56	20.61	20.61	-0.43%	1,607,415
Aug 27, 2026	20.80	20.98	20.65	20.70	20.70	-1.48%	1,077,831
Aug 26, 2026	20.97	21.12	20.78	21.01	21.01	0.91%	1,638,999
Aug 25, 2026	20.47	20.88	20.41	20.82	20.82	1.71%	1,602,143
Aug 24, 2026	20.39	20.63	20.30	20.47	20.47	0.39%	892,461
Aug 21, 2026	20.61	20.61	20.30	20.39	20.39	-0.68%	1,573,205
Aug 20, 2026	20.46	20.76	20.39	20.53	20.53	-0.05%	1,318,843
Aug 19, 2026	20.51	20.56	20.26	20.54	20.54	1.03%	6,454,389
Aug 18, 2026	20.45	20.59	20.28	20.33	20.33	0.10%	1,272,679
Aug 17, 2026	20.21	20.34	20.15	20.31	20.31	-0.05%	1,486,230
Aug 14, 2026	19.85	20.35	19.71	20.32	20.32	2.37%	1,866,114
Aug 13, 2026	20.30	20.54	20.13	20.15	19.85	-0.20%	1,963,185
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