Skip to main content
IC
Sabra Health Care REIT, Inc. (SBRA)
NASDAQ: SBRA · Real-Time Price · USD
17.75
-0.15 (-0.84%)
At close: May 13, 2025, 4:00 PM
17.80
+0.05 (0.28%)
Pre-market: May 14, 2025, 7:00 AM EDT

Sabra Health Care REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202517.9018.1317.6117.7517.75-0.84%2,730,446
May 12, 202518.2118.2317.6417.9017.90-1.59%3,476,356
May 9, 202517.8918.2917.8518.1918.191.73%3,155,508
May 8, 202518.1018.2517.8217.8817.88-1.05%2,502,235
May 7, 202517.9018.3817.7918.0718.071.01%3,039,155
May 6, 202517.2517.9617.2517.8917.893.53%3,173,388
May 5, 202517.3317.4017.0417.2817.28-0.80%3,787,374
May 2, 202517.6017.6117.3517.4217.42-1.14%1,990,489
May 1, 202517.8017.8517.5517.6217.62-1.29%1,878,544
Apr 30, 202517.5817.9717.4717.8517.851.94%1,907,123
Apr 29, 202517.4717.6717.4117.5117.510.06%2,271,102
Apr 28, 202517.4717.5517.3117.5017.500.46%1,844,035
Apr 25, 202517.4317.5317.3417.4217.42-0.46%2,009,689
Apr 24, 202517.6417.8617.4717.5017.50-0.68%1,868,856
Apr 23, 202518.0118.0117.5317.6217.62-1.67%2,257,957
Apr 22, 202517.9518.1717.8217.9217.920.73%1,404,367
Apr 21, 202517.9918.1717.5617.7917.79-1.93%2,174,660
Apr 17, 202518.1518.3218.0418.1418.14-0.17%2,252,110
Apr 16, 202518.0518.2117.9718.1718.171.11%2,069,219
Apr 15, 202517.6618.0617.5817.9717.971.76%2,918,517
Apr 14, 202517.4117.7617.2817.6617.661.79%2,304,051
Apr 11, 202517.2717.5516.9717.3517.350.46%1,696,115
Apr 10, 202516.9617.4316.7317.2717.272.01%2,609,991
Apr 9, 202516.1017.3215.7516.9316.933.42%4,277,002
Apr 8, 202516.7917.0416.2816.3716.37-0.61%4,171,741
Apr 7, 202516.7117.4016.3616.4716.47-4.69%3,759,144
Apr 4, 202517.4617.8017.1217.2817.28-2.10%3,339,992
Apr 3, 202517.3617.9817.3017.6517.651.67%4,055,846
Apr 2, 202517.5017.5517.3217.3617.36-0.80%1,812,607
Apr 1, 202517.5417.7517.3317.5017.500.17%2,071,448
Mar 31, 202517.4517.7517.4417.4717.47-0.40%1,908,084
Mar 28, 202517.4817.5817.3017.5417.540.92%1,748,460
Mar 27, 202517.2817.6317.2217.3817.380.70%1,679,501
Mar 26, 202517.2117.3917.2117.2617.260.64%1,935,719
Mar 25, 202517.4017.4117.0717.1517.15-1.15%2,062,014
Mar 24, 202517.1717.4017.1717.3517.350.52%2,391,671
Mar 21, 202517.2617.3617.1117.2617.26-0.40%3,671,077
Mar 20, 202517.6317.6317.2517.3317.33-1.59%3,144,002
Mar 19, 202517.7017.7717.4817.6117.61-0.96%2,641,034
Mar 18, 202517.6117.9317.6117.7817.780.91%4,075,524
Mar 17, 202517.3017.7217.3017.6217.621.85%2,267,459
Mar 14, 202516.8017.3116.6117.3017.302.61%2,344,527
Mar 13, 202516.6917.1316.6116.8616.861.63%2,619,466
Mar 12, 202516.6016.7216.2916.5916.59-0.18%3,004,819
Mar 11, 202517.0717.2116.5216.6216.62-2.64%2,293,353
Mar 10, 202516.8917.2716.8917.0717.071.25%2,403,476
Mar 7, 202516.5717.0016.4916.8616.861.75%2,255,641
Mar 6, 202517.0117.0416.4516.5716.57-3.04%2,346,427
Mar 5, 202516.9817.3116.7917.0917.090.35%2,253,201
Mar 4, 202516.7317.0816.6417.0317.031.31%3,440,193