Sabra Health Care REIT, Inc. SBRA
NASDAQ · United States · Finance
$19.18-0.54 (-2.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.24 | -2.43% | $19.58 | $19.64 | $19.15 | 861.19K |
| 2026-09-30 | $19.72 | -0.30% | $19.86 | $19.96 | $19.69 | 2.50M |
| 2026-09-29 | $19.78 | -0.20% | $19.77 | $19.97 | $19.63 | 2.28M |
| 2026-09-28 | $19.82 | -0.15% | $19.85 | $19.96 | $19.69 | 1.86M |
| 2026-09-25 | $19.85 | +0.40% | $19.75 | $19.89 | $19.59 | 2.30M |
| 2026-09-24 | $19.77 | +0.41% | $19.77 | $20.06 | $19.74 | 2.14M |
| 2026-09-23 | $19.69 | -0.61% | $19.78 | $19.91 | $19.66 | 3.03M |
| 2026-09-22 | $19.81 | -0.30% | $19.95 | $19.97 | $19.76 | 2.25M |
| 2026-09-21 | $19.87 | +0.66% | $19.78 | $20.09 | $19.71 | 2.01M |
| 2026-09-18 | $19.74 | -2.03% | $20.07 | $20.10 | $19.69 | 5.47M |
| 2026-09-17 | $20.15 | +0.30% | $20.16 | $20.42 | $20.01 | 2.01M |
| 2026-09-16 | $20.09 | -0.89% | $20.24 | $20.38 | $19.93 | 2.47M |
| 2026-09-15 | $20.27 | -1.12% | $20.47 | $20.51 | $20.08 | 2.75M |
| 2026-09-14 | $20.50 | -0.10% | $20.67 | $20.88 | $20.48 | 1.71M |
| 2026-09-11 | $20.52 | -1.49% | $20.97 | $21.06 | $20.49 | 1.91M |
| 2026-09-10 | $20.83 | +0.19% | $20.79 | $21.11 | $20.64 | 2.81M |
| 2026-09-09 | $20.79 | -0.10% | $20.80 | $20.91 | $20.62 | 3.33M |
| 2026-09-08 | $20.81 | +0.14% | $20.66 | $20.95 | $20.59 | 2.39M |
| 2026-09-04 | $20.78 | -0.72% | $20.78 | $21.19 | $20.75 | 1.95M |
| 2026-09-03 | $20.93 | +0.34% | $20.96 | $20.96 | $20.67 | 1.98M |
| 2026-09-02 | $20.86 | -0.38% | $21.01 | $21.03 | $20.60 | 2.43M |
| 2026-09-01 | $20.94 | +2.70% | $20.56 | $20.97 | $20.49 | 2.18M |
| 2026-08-31 | $20.39 | -1.07% | $20.53 | $20.56 | $20.26 | 1.92M |
| 2026-08-28 | $20.61 | -0.43% | $20.77 | $20.82 | $20.56 | 1.61M |
| 2026-08-27 | $20.70 | -1.48% | $20.80 | $20.98 | $20.65 | 1.08M |
| 2026-08-26 | $21.01 | +0.91% | $20.97 | $21.12 | $20.78 | 1.64M |
| 2026-08-25 | $20.82 | +1.71% | $20.47 | $20.88 | $20.41 | 1.60M |
| 2026-08-24 | $20.47 | +0.39% | $20.39 | $20.63 | $20.30 | 892.50K |
| 2026-08-21 | $20.39 | -0.68% | $20.61 | $20.61 | $20.30 | 1.57M |
| 2026-08-20 | $20.53 | -0.05% | $20.46 | $20.76 | $20.39 | 1.32M |
| 2026-08-19 | $20.54 | +1.03% | $20.51 | $20.56 | $20.26 | 6.45M |
| 2026-08-18 | $20.33 | +0.10% | $20.45 | $20.59 | $20.28 | 1.27M |
| 2026-08-17 | $20.31 | -0.05% | $20.21 | $20.34 | $20.15 | 1.49M |
| 2026-08-14 | $20.32 | +0.84% | $19.85 | $20.35 | $19.71 | 1.87M |
| 2026-08-13 | $20.15 | -0.20% | $20.30 | $20.54 | $20.13 | 1.96M |
| 2026-08-12 | $20.19 | +1.71% | $19.77 | $20.25 | $19.75 | 2.40M |
| 2026-08-11 | $19.85 | -3.97% | $20.57 | $20.58 | $19.81 | 3.30M |
| 2026-08-10 | $20.67 | -1.76% | $20.87 | $20.88 | $20.55 | 2.43M |
| 2026-08-07 | $21.04 | +0.62% | $20.91 | $21.15 | $20.78 | 1.80M |
| 2026-08-06 | $20.91 | -0.81% | $21.50 | $21.59 | $20.82 | 2.22M |
| 2026-08-05 | $21.08 | +2.03% | $20.80 | $21.10 | $20.67 | 2.68M |
| 2026-08-04 | $20.66 | +0.24% | $20.30 | $20.70 | $19.77 | 5.64M |
| 2026-08-03 | $20.61 | -2.65% | $21.02 | $21.29 | $20.45 | 4.35M |
| 2026-07-31 | $21.17 | -0.70% | $21.13 | $21.34 | $20.86 | 2.34M |
| 2026-07-30 | $21.32 | -3.31% | $21.90 | $21.99 | $21.13 | 3.42M |
| 2026-07-29 | $22.05 | -0.94% | $22.32 | $22.36 | $21.96 | 1.73M |
| 2026-07-28 | $22.26 | -0.58% | $22.77 | $22.77 | $22.22 | 1.85M |
| 2026-07-27 | $22.39 | +0.13% | $22.38 | $22.45 | $22.21 | 2.18M |
| 2026-07-24 | $22.36 | +1.50% | $22.14 | $22.40 | $22.11 | 1.93M |
| 2026-07-23 | $22.03 | +0.23% | $21.95 | $22.45 | $21.86 | 3.30M |
| 2026-07-22 | $21.98 | -0.27% | $22.37 | $22.55 | $21.71 | 5.96M |
| 2026-07-21 | $22.04 | +10.20% | $20.05 | $22.10 | $20.03 | 6.84M |
| 2026-07-20 | $20.00 | -0.55% | $20.02 | $20.20 | $19.83 | 2.85M |
| 2026-07-17 | $20.11 | -0.25% | $20.25 | $20.55 | $20.05 | 3.78M |
| 2026-07-16 | $20.16 | +3.28% | $19.57 | $20.20 | $19.52 | 4.08M |
| 2026-07-15 | $19.52 | -1.16% | $19.75 | $19.89 | $19.40 | 3.02M |
| 2026-07-14 | $19.75 | -0.05% | $19.73 | $19.85 | $19.66 | 2.04M |
| 2026-07-13 | $19.76 | +0.71% | $19.77 | $19.91 | $19.68 | 2.25M |
| 2026-07-10 | $19.62 | -1.31% | $19.90 | $19.94 | $19.44 | 2.27M |
| 2026-07-09 | $19.88 | -0.75% | $20.03 | $20.14 | $19.85 | 2.31M |
| 2026-07-08 | $20.03 | -0.15% | $20.11 | $20.26 | $19.98 | 3.26M |
| 2026-07-07 | $20.06 | +1.67% | $19.88 | $20.41 | $19.84 | 2.37M |
| 2026-07-06 | $19.73 | -2.13% | $20.08 | $20.21 | $19.65 | 2.36M |
| 2026-07-02 | $20.16 | +2.44% | $19.71 | $20.18 | $19.64 | 3.16M |
| 2026-07-01 | $19.68 | +0.87% | $19.63 | $19.77 | $19.60 | 3.73M |
| 2026-06-30 | $19.51 | -0.05% | $19.44 | $19.88 | $19.32 | 2.66M |
| 2026-06-29 | $19.52 | -0.10% | $19.38 | $19.52 | $19.08 | 2.66M |
| 2026-06-26 | $19.54 | +1.19% | $19.47 | $19.63 | $19.38 | 9.04M |
| 2026-06-25 | $19.31 | +1.15% | $18.91 | $19.32 | $18.81 | 3.57M |
| 2026-06-24 | $19.09 | +2.47% | $18.72 | $19.39 | $18.70 | 5.30M |
| 2026-06-23 | $18.63 | +1.97% | $18.09 | $18.67 | $18.09 | 3.33M |
| 2026-06-22 | $18.27 | +0.83% | $18.13 | $18.38 | $18.04 | 3.36M |
| 2026-06-18 | $18.12 | +0.39% | $18.10 | $18.27 | $17.86 | 5.83M |
| 2026-06-17 | $18.05 | -2.75% | $18.35 | $18.53 | $17.97 | 2.76M |
| 2026-06-16 | $18.56 | -0.11% | $18.67 | $18.71 | $18.38 | 5.06M |
| 2026-06-15 | $18.58 | -0.80% | $18.60 | $18.72 | $18.35 | 2.39M |
| 2026-06-12 | $18.73 | +1.30% | $18.62 | $18.84 | $18.57 | 2.60M |
| 2026-06-11 | $18.49 | -1.75% | $18.84 | $19.01 | $18.49 | 2.52M |
| 2026-06-10 | $18.82 | -0.42% | $19.09 | $19.21 | $18.63 | 3.10M |
| 2026-06-09 | $18.90 | +4.07% | $18.17 | $18.96 | $18.17 | 2.97M |
| 2026-06-08 | $18.16 | -1.63% | $18.40 | $18.53 | $17.81 | 4.56M |
| 2026-06-05 | $18.46 | +4.47% | $17.61 | $18.55 | $17.60 | 5.13M |
| 2026-06-04 | $17.67 | -2.32% | $18.37 | $18.45 | $17.54 | 4.98M |
| 2026-06-03 | $18.09 | -2.58% | $18.56 | $18.65 | $18.06 | 2.77M |
| 2026-06-02 | $18.57 | -2.52% | $19.00 | $19.10 | $18.48 | 3.31M |
| 2026-06-01 | $19.05 | -4.22% | $19.74 | $19.94 | $19.03 | 3.02M |
| 2026-05-29 | $19.89 | -1.92% | $20.25 | $20.36 | $19.80 | 3.23M |
| 2026-05-28 | $20.28 | -0.83% | $20.40 | $20.61 | $20.23 | 2.08M |
| 2026-05-27 | $20.45 | -1.68% | $20.78 | $20.78 | $20.42 | 1.60M |
| 2026-05-26 | $20.80 | +0.39% | $20.66 | $20.89 | $20.61 | 2.93M |