Sabra Health Care REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	20.80	21.10	20.67	21.08	21.08	2.03%	2,682,506
Aug 4, 2026	20.30	20.70	19.77	20.66	20.66	0.24%	5,637,277
Aug 3, 2026	21.02	21.29	20.45	20.61	20.61	-2.65%	4,350,147
Jul 31, 2026	21.13	21.34	20.86	21.17	21.17	-0.70%	2,342,143
Jul 30, 2026	21.90	21.99	21.13	21.32	21.32	-3.31%	3,416,536
Jul 29, 2026	22.32	22.36	21.96	22.05	22.05	-0.94%	1,725,774
Jul 28, 2026	22.77	22.77	22.22	22.26	22.26	-0.58%	1,853,479
Jul 27, 2026	22.38	22.45	22.21	22.39	22.39	0.13%	2,175,432
Jul 24, 2026	22.14	22.40	22.11	22.36	22.36	1.50%	1,925,071
Jul 23, 2026	21.95	22.45	21.86	22.03	22.03	0.23%	3,302,974
Jul 22, 2026	22.37	22.55	21.71	21.98	21.98	-0.27%	5,956,550
Jul 21, 2026	20.05	22.10	20.03	22.04	22.04	10.20%	6,840,670
Jul 20, 2026	20.02	20.20	19.83	20.00	20.00	-0.55%	2,854,380
Jul 17, 2026	20.25	20.55	20.05	20.11	20.11	-0.25%	3,777,101
Jul 16, 2026	19.57	20.20	19.52	20.16	20.16	3.28%	4,084,749
Jul 15, 2026	19.75	19.89	19.40	19.52	19.52	-1.16%	3,016,647
Jul 14, 2026	19.73	19.85	19.66	19.75	19.75	-0.05%	2,038,988
Jul 13, 2026	19.77	19.91	19.68	19.76	19.76	0.71%	2,248,548
Jul 10, 2026	19.90	19.94	19.44	19.62	19.62	-1.31%	2,267,446
Jul 9, 2026	20.03	20.14	19.85	19.88	19.88	-0.75%	2,312,564
Jul 8, 2026	20.11	20.26	19.98	20.03	20.03	-0.15%	3,256,881
Jul 7, 2026	19.88	20.41	19.84	20.06	20.06	1.67%	2,366,326
Jul 6, 2026	20.08	20.21	19.65	19.73	19.73	-2.13%	2,357,336
Jul 2, 2026	19.71	20.18	19.64	20.16	20.16	2.44%	3,161,953
Jul 1, 2026	19.63	19.77	19.60	19.68	19.68	0.87%	3,728,324
Jun 30, 2026	19.44	19.88	19.32	19.51	19.51	-0.05%	2,656,052
Jun 29, 2026	19.38	19.52	19.08	19.52	19.52	-0.10%	2,660,675
Jun 26, 2026	19.47	19.63	19.38	19.54	19.54	1.19%	9,035,886
Jun 25, 2026	18.91	19.32	18.81	19.31	19.31	1.15%	3,574,743
Jun 24, 2026	18.72	19.39	18.70	19.09	19.09	2.47%	5,299,809
Jun 23, 2026	18.09	18.67	18.09	18.63	18.63	1.97%	3,328,866
Jun 22, 2026	18.13	18.38	18.04	18.27	18.27	0.83%	3,361,656
Jun 18, 2026	18.10	18.27	17.86	18.12	18.12	0.39%	5,833,959
Jun 17, 2026	18.35	18.53	17.97	18.05	18.05	-2.75%	2,757,766
Jun 16, 2026	18.67	18.71	18.38	18.56	18.56	-0.11%	5,063,723
Jun 15, 2026	18.60	18.72	18.35	18.58	18.58	-0.80%	2,389,394
Jun 12, 2026	18.62	18.84	18.57	18.73	18.73	1.30%	2,598,901
Jun 11, 2026	18.84	19.01	18.49	18.49	18.49	-1.75%	2,518,286
Jun 10, 2026	19.09	19.21	18.63	18.82	18.82	-0.42%	3,104,514
Jun 9, 2026	18.17	18.96	18.17	18.90	18.90	4.07%	2,971,919
Jun 8, 2026	18.40	18.53	17.81	18.16	18.16	-1.63%	4,560,670
Jun 5, 2026	17.61	18.55	17.60	18.46	18.46	4.47%	5,126,547
Jun 4, 2026	18.37	18.45	17.54	17.67	17.67	-2.32%	4,977,797
Jun 3, 2026	18.56	18.65	18.06	18.09	18.09	-2.58%	2,770,286
Jun 2, 2026	19.00	19.10	18.48	18.57	18.57	-2.52%	3,306,124
Jun 1, 2026	19.74	19.94	19.03	19.05	19.05	-4.22%	3,024,793
May 29, 2026	20.25	20.36	19.80	19.89	19.89	-1.92%	3,229,652
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