NASDAQ : SBRA
Sabra Health Care REIT, Inc. — Price history
Real Estate · REIT - Healthcare Facilities · United States
Last price 19.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sabra Health Care REIT, Inc. (SBRA) closed at 19.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.93 | 19.93 | 19.63 | 19.73 | 469,132 | -0.05% |
| 2026-10-30 | 19.76 | 19.96 | 19.7 | 19.74 | 2,015,626 | +0.66% |
| 2026-10-29 | 19.4 | 19.655 | 19.22 | 19.61 | 1,637,340 | +2.83% |
| 2026-10-28 | 19.36 | 19.37 | 18.89 | 19.07 | 2,430,622 | -1.95% |
| 2026-10-27 | 19.74 | 19.79 | 19.315 | 19.45 | 2,676,707 | -1.67% |
| 2026-10-26 | 19.53 | 19.915 | 19.53 | 19.78 | 1,883,682 | +1.12% |
| 2026-10-23 | 19.74 | 19.75 | 19.4 | 19.56 | 1,829,009 | -0.20% |
| 2026-10-22 | 18.97 | 19.66 | 18.88 | 19.6 | 2,428,539 | +3.70% |
| 2026-10-21 | 19.5 | 19.51 | 18.88 | 18.9 | 2,160,953 | -2.68% |
| 2026-10-20 | 19.23 | 19.49 | 19.166 | 19.42 | 2,232,672 | +1.78% |
| 2026-10-19 | 19.2 | 19.35 | 18.965 | 19.08 | 3,119,053 | -1.34% |
| 2026-10-16 | 19.33 | 19.535 | 19.19 | 19.34 | 1,716,722 | +0.26% |
| 2026-10-15 | 19.61 | 19.67 | 19.255 | 19.29 | 2,187,258 | +0.63% |
| 2026-10-14 | 19.23 | 19.37 | 19.09 | 19.17 | 2,212,266 | -0.73% |
| 2026-10-13 | 19.53 | 19.53 | 19.08 | 19.31 | 2,711,008 | +0.57% |
| 2026-10-12 | 18.93 | 19.229 | 18.86 | 19.2 | 2,010,435 | +1.27% |
| 2026-10-09 | 18.87 | 19.085 | 18.855 | 18.96 | 1,393,553 | +0.64% |
| 2026-10-08 | 18.77 | 19 | 18.58 | 18.84 | 1,993,016 | +0.53% |
| 2026-10-07 | 19.16 | 19.2 | 18.73 | 18.74 | 2,223,647 | -1.99% |
| 2026-10-06 | 19.05 | 19.19 | 18.9 | 19.12 | 2,821,751 | +0.26% |
| 2026-10-05 | 19.03 | 19.365 | 18.99 | 19.07 | 3,713,206 | -0.47% |
| 2026-10-02 | 19.27 | 19.42 | 19.01 | 19.16 | 3,062,901 | -0.21% |
| 2026-10-01 | 19.58 | 19.64 | 19.145 | 19.2 | 3,211,146 | -2.64% |
| 2026-09-30 | 19.86 | 19.96 | 19.685 | 19.72 | 2,496,256 | -0.30% |
| 2026-09-29 | 19.77 | 19.965 | 19.63 | 19.78 | 2,282,554 | -0.20% |
| 2026-09-28 | 19.85 | 19.96 | 19.685 | 19.82 | 1,856,456 | -0.15% |
| 2026-09-25 | 19.75 | 19.885 | 19.59 | 19.85 | 2,303,233 | +0.40% |
| 2026-09-24 | 19.77 | 20.06 | 19.735 | 19.77 | 2,139,945 | +0.41% |
| 2026-09-23 | 19.78 | 19.91 | 19.655 | 19.69 | 3,033,095 | -0.61% |
| 2026-09-22 | 19.95 | 19.965 | 19.755 | 19.81 | 2,247,688 | -0.30% |
| 2026-09-21 | 19.78 | 20.085 | 19.71 | 19.87 | 2,014,517 | +0.66% |
| 2026-09-18 | 20.07 | 20.095 | 19.69 | 19.74 | 5,474,606 | -2.03% |
| 2026-09-17 | 20.155 | 20.415 | 20.01 | 20.15 | 2,011,625 | +0.30% |
| 2026-09-16 | 20.24 | 20.38 | 19.925 | 20.09 | 2,474,756 | -0.89% |
| 2026-09-15 | 20.47 | 20.51 | 20.075 | 20.27 | 2,747,338 | -1.12% |
| 2026-09-14 | 20.67 | 20.875 | 20.475 | 20.5 | 1,708,142 | -0.10% |
| 2026-09-11 | 20.97 | 21.06 | 20.49 | 20.52 | 1,912,552 | -1.49% |
| 2026-09-10 | 20.79 | 21.11 | 20.641 | 20.83 | 2,814,220 | +0.19% |
| 2026-09-09 | 20.8 | 20.905 | 20.62 | 20.79 | 3,332,331 | -0.10% |
| 2026-09-08 | 20.66 | 20.945 | 20.59 | 20.81 | 2,392,763 | +0.14% |
| 2026-09-04 | 20.78 | 21.185 | 20.75 | 20.78 | 1,953,515 | -0.72% |
| 2026-09-03 | 20.96 | 20.96 | 20.67 | 20.93 | 1,981,630 | +0.34% |
| 2026-09-02 | 21.01 | 21.03 | 20.6 | 20.86 | 2,430,388 | -0.38% |
| 2026-09-01 | 20.56 | 20.965 | 20.49 | 20.94 | 2,175,681 | +2.70% |
| 2026-08-31 | 20.53 | 20.557 | 20.255 | 20.39 | 1,923,332 | -1.07% |
| 2026-08-28 | 20.77 | 20.82 | 20.56 | 20.61 | 1,607,415 | -0.43% |
| 2026-08-27 | 20.8 | 20.983 | 20.645 | 20.7 | 1,077,831 | -1.48% |
| 2026-08-26 | 20.97 | 21.115 | 20.78 | 21.01 | 1,638,999 | +0.91% |
| 2026-08-25 | 20.47 | 20.875 | 20.41 | 20.82 | 1,602,143 | +1.71% |
| 2026-08-24 | 20.39 | 20.63 | 20.3 | 20.47 | 892,461 | +0.39% |
| 2026-08-21 | 20.61 | 20.61 | 20.3 | 20.39 | 1,573,205 | -0.68% |
| 2026-08-20 | 20.46 | 20.76 | 20.385 | 20.53 | 1,318,843 | -0.05% |
| 2026-08-19 | 20.51 | 20.555 | 20.26 | 20.54 | 6,454,389 | +1.03% |
| 2026-08-18 | 20.45 | 20.59 | 20.275 | 20.33 | 1,272,679 | +0.10% |
| 2026-08-17 | 20.21 | 20.34 | 20.15 | 20.31 | 1,486,230 | -0.05% |
| 2026-08-14 | 19.85 | 20.345 | 19.71 | 20.32 | 1,866,114 | +2.37% |
| 2026-08-13 | 20.3 | 20.535 | 20.13 | 20.15 | 1,963,185 | -0.20% |
| 2026-08-12 | 19.77 | 20.25 | 19.75 | 20.19 | 2,398,025 | +1.71% |
| 2026-08-11 | 20.57 | 20.58 | 19.81 | 19.85 | 3,300,160 | -3.97% |
| 2026-08-10 | 20.87 | 20.88 | 20.55 | 20.67 | 2,434,347 | -1.76% |
| 2026-08-07 | 20.91 | 21.145 | 20.78 | 21.04 | 1,802,348 | +0.62% |
| 2026-08-06 | 21.5 | 21.59 | 20.815 | 20.91 | 2,221,154 | -0.81% |
| 2026-08-05 | 20.8 | 21.1 | 20.67 | 21.08 | 2,682,630 | +2.03% |
| 2026-08-04 | 20.3 | 20.7 | 19.77 | 20.66 | 5,637,538 | +0.24% |
| 2026-08-03 | 21.02 | 21.29 | 20.45 | 20.61 | 4,352,886 | -2.65% |
| 2026-07-31 | 21.13 | 21.34 | 20.86 | 21.17 | 2,342,510 | -0.70% |
| 2026-07-30 | 21.9 | 21.985 | 21.125 | 21.32 | 3,416,537 | -3.31% |
| 2026-07-29 | 22.32 | 22.36 | 21.96 | 22.05 | 1,725,774 | -0.94% |
| 2026-07-28 | 22.77 | 22.77 | 22.215 | 22.26 | 1,853,479 | -0.58% |
| 2026-07-27 | 22.38 | 22.445 | 22.21 | 22.39 | 2,175,432 | +0.13% |
| 2026-07-24 | 22.14 | 22.395 | 22.11 | 22.36 | 1,925,071 | +1.50% |
| 2026-07-23 | 21.95 | 22.45 | 21.855 | 22.03 | 3,302,974 | +0.23% |
| 2026-07-22 | 22.37 | 22.55 | 21.705 | 21.98 | 5,956,550 | -0.27% |
| 2026-07-21 | 20.05 | 22.1 | 20.025 | 22.04 | 6,840,670 | +10.20% |
| 2026-07-20 | 20.02 | 20.2 | 19.825 | 20 | 2,854,380 | -0.55% |
| 2026-07-17 | 20.25 | 20.55 | 20.05 | 20.11 | 3,777,101 | -0.25% |
| 2026-07-16 | 19.57 | 20.195 | 19.52 | 20.16 | 4,084,749 | +3.28% |
| 2026-07-15 | 19.75 | 19.89 | 19.395 | 19.52 | 3,016,647 | -1.16% |
| 2026-07-14 | 19.73 | 19.85 | 19.66 | 19.75 | 2,038,988 | -0.05% |
| 2026-07-13 | 19.77 | 19.91 | 19.68 | 19.76 | 2,248,548 | +0.71% |
| 2026-07-10 | 19.9 | 19.935 | 19.435 | 19.62 | 2,267,446 | -1.31% |
| 2026-07-09 | 20.03 | 20.135 | 19.85 | 19.88 | 2,312,564 | -0.75% |
| 2026-07-08 | 20.11 | 20.26 | 19.975 | 20.03 | 3,256,881 | -0.15% |
| 2026-07-07 | 19.88 | 20.405 | 19.84 | 20.06 | 2,366,326 | +1.67% |
| 2026-07-06 | 20.08 | 20.21 | 19.65 | 19.73 | 2,357,336 | -2.13% |
| 2026-07-02 | 19.71 | 20.175 | 19.64 | 20.16 | 3,161,953 | +2.44% |
| 2026-07-01 | 19.63 | 19.77 | 19.595 | 19.68 | 3,728,324 | +0.87% |
| 2026-06-30 | 19.44 | 19.875 | 19.32 | 19.51 | 2,656,052 | -0.05% |
| 2026-06-29 | 19.38 | 19.52 | 19.08 | 19.52 | 2,660,675 | -0.10% |
| 2026-06-26 | 19.47 | 19.63 | 19.38 | 19.54 | 9,035,886 | +1.19% |
| 2026-06-25 | 18.91 | 19.32 | 18.805 | 19.31 | 3,574,743 | +1.15% |
| 2026-06-24 | 18.72 | 19.385 | 18.7 | 19.09 | 5,299,809 | +2.47% |
| 2026-06-23 | 18.09 | 18.67 | 18.09 | 18.63 | 3,328,866 | +1.97% |
| 2026-06-22 | 18.13 | 18.38 | 18.04 | 18.27 | 3,361,656 | +0.83% |
| 2026-06-18 | 18.1 | 18.27 | 17.86 | 18.12 | 5,833,959 | +0.39% |
| 2026-06-17 | 18.35 | 18.53 | 17.97 | 18.05 | 2,757,766 | -2.75% |
| 2026-06-16 | 18.67 | 18.71 | 18.38 | 18.56 | 5,063,723 | -0.11% |
| 2026-06-15 | 18.6 | 18.715 | 18.345 | 18.58 | 2,389,394 | -0.80% |
| 2026-06-12 | 18.62 | 18.838 | 18.57 | 18.73 | 2,598,901 | +1.30% |
| 2026-06-11 | 18.84 | 19.01 | 18.49 | 18.49 | 2,518,286 | -1.75% |
| 2026-06-10 | 19.085 | 19.21 | 18.63 | 18.82 | 3,104,514 | -0.42% |
| 2026-06-09 | 18.17 | 18.96 | 18.17 | 18.9 | 2,971,919 | +4.07% |
| 2026-06-08 | 18.4 | 18.53 | 17.805 | 18.16 | 4,560,670 | -1.63% |
| 2026-06-05 | 17.61 | 18.55 | 17.6 | 18.46 | 5,126,547 | +4.47% |
| 2026-06-04 | 18.37 | 18.453 | 17.535 | 17.67 | 4,977,797 | -2.32% |
| 2026-06-03 | 18.56 | 18.65 | 18.06 | 18.09 | 2,770,286 | -2.58% |
| 2026-06-02 | 19 | 19.1 | 18.48 | 18.57 | 3,306,124 | -2.52% |
| 2026-06-01 | 19.74 | 19.943 | 19.03 | 19.05 | 3,024,793 | -4.22% |
| 2026-05-29 | 20.25 | 20.355 | 19.795 | 19.89 | 3,229,652 | -1.92% |
| 2026-05-28 | 20.4 | 20.605 | 20.23 | 20.28 | 2,077,719 | -0.83% |
| 2026-05-27 | 20.78 | 20.78 | 20.42 | 20.45 | 1,602,841 | -1.68% |
| 2026-05-26 | 20.66 | 20.885 | 20.61 | 20.8 | 2,926,888 | +0.39% |
| 2026-05-22 | 20.73 | 20.83 | 20.47 | 20.72 | 2,100,466 | +0.05% |
| 2026-05-21 | 21 | 21.025 | 20.695 | 20.71 | 2,424,823 | -1.66% |
| 2026-05-20 | 21.01 | 21.28 | 20.925 | 21.06 | 2,140,101 | +0.24% |
| 2026-05-19 | 20.9 | 21.11 | 20.849 | 21.01 | 1,952,618 | +0.38% |
| 2026-05-18 | 20.76 | 21.09 | 20.73 | 20.93 | 1,917,254 | +1.26% |
| 2026-05-15 | 20.89 | 20.89 | 20.615 | 20.67 | 1,528,719 | -1.10% |
| 2026-05-14 | 21.24 | 21.28 | 21.04 | 21.2 | 2,014,814 | +0.47% |
| 2026-05-13 | 20.87 | 21.11 | 20.755 | 21.1 | 1,649,175 | +0.62% |