Sabra Health Care REIT, Inc. - SBRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	19.34	19.22	19.22	19.42	19.09	2.93M
December 02, 2025	19.3	19.41	19.41	19.43	19.06	2.81M
December 01, 2025	19.41	19.28	19.28	19.6	19.21	2.99M
November 28, 2025	19.38	19.51	19.51	19.52	19.28	1.67M
November 26, 2025	18.96	19.34	19.34	19.41	18.95	2.81M
November 25, 2025	18.75	18.94	18.94	19.11	18.7	2.64M
November 24, 2025	18.66	18.62	18.62	18.89	18.61	2.3M
November 21, 2025	18.55	18.73	18.73	18.88	18.33	2.86M
November 20, 2025	18.72	18.55	18.55	18.9	18.53	3.04M
November 19, 2025	18.81	18.61	18.61	18.89	18.52	1.9M
November 18, 2025	18.58	18.81	18.81	18.88	18.34	2.84M
November 17, 2025	18.46	18.59	18.59	18.79	18.3	4.46M
November 14, 2025	18.58	18.65	18.35	18.83	18.54	2.37M
November 13, 2025	18.88	18.68	18.38	18.88	18.59	3.49M
November 12, 2025	19.03	18.88	18.58	19.19	18.84	3.98M
November 11, 2025	19.24	19.16	18.85	19.24	18.92	1.94M
November 10, 2025	18.88	19.08	18.77	19.2	18.74	3.71M
November 07, 2025	18.9	18.88	18.88	19.22	18.68	4.26M
November 06, 2025	17.99	18.85	18.85	18.95	17.68	5.93M
November 05, 2025	17.92	18.2	18.2	18.21	17.82	4.63M
November 04, 2025	18.39	17.98	17.98	18.78	17.81	3.73M
November 03, 2025	17.69	17.89	17.89	18.08	17.6	4.02M
October 31, 2025	17.31	17.82	17.82	18.02	17.27	3.47M
October 30, 2025	17.39	17.47	17.47	17.54	17.25	2.49M
October 29, 2025	17.63	17.23	17.23	17.75	17.17	2.44M
October 28, 2025	18.28	17.75	17.75	18.32	17.74	2.07M
October 27, 2025	18.21	18.34	18.34	18.7	18.08	2.42M
October 24, 2025	18.28	18.08	18.08	18.32	18.06	1.45M
October 23, 2025	18.31	18.21	18.21	18.36	18.19	1.95M
October 22, 2025	18.19	18.25	18.25	18.36	18.15	1.18M
October 21, 2025	18.36	18.11	18.11	18.42	18.03	2.07M
October 20, 2025	18.15	18.43	18.43	18.44	18.11	1.54M
October 17, 2025	17.89	18.13	18.13	18.25	17.85	2.58M
October 16, 2025	17.57	17.8	17.8	17.84	17.52	4.28M
October 15, 2025	17.61	17.6	17.6	17.72	17.49	3.3M
October 14, 2025	17.6	17.63	17.63	17.73	17.54	3.24M
October 13, 2025	17.65	17.53	17.53	17.79	17.47	2.21M
October 10, 2025	17.88	17.74	17.74	17.93	17.73	4.06M
October 09, 2025	17.99	17.88	17.88	18.21	17.87	3.76M
October 08, 2025	17.97	17.98	17.98	18.2	17.91	6.37M
October 07, 2025	17.98	18.01	18.01	18.24	17.7	4.5M
October 06, 2025	18.14	17.9	17.9	18.16	17.72	4.16M
October 03, 2025	18.34	18.14	18.14	18.41	18.02	2.97M
October 02, 2025	18.2	18.26	18.26	18.34	17.94	3.62M
October 01, 2025	18.51	18.36	18.36	18.7	18.34	3.01M
September 30, 2025	18.66	18.64	18.64	18.83	18.6	2.6M
September 29, 2025	18.81	18.58	18.58	18.81	18.46	2.03M
September 26, 2025	18.73	18.83	18.83	18.85	18.65	1.77M
September 25, 2025	18.7	18.67	18.67	18.88	18.61	1.82M
September 24, 2025	18.71	18.64	18.64	18.77	18.57	2.04M
September 23, 2025	18.47	18.74	18.74	18.84	18.45	2.46M
September 22, 2025	18.64	18.49	18.49	18.71	18.48	1.92M
September 19, 2025	18.86	18.71	18.71	18.86	18.65	3.67M
September 18, 2025	18.55	18.86	18.86	18.95	18.54	1.72M
September 17, 2025	18.92	18.7	18.7	19.04	18.68	1.91M
September 16, 2025	19.09	18.87	18.87	19.14	18.84	2.24M
September 15, 2025	19.1	19.19	19.19	19.19	19.02	1.57M
September 12, 2025	19.04	19.05	19.05	19.17	18.97	1.52M
September 11, 2025	18.99	19.13	19.13	19.13	18.81	1.58M
September 10, 2025	19.12	18.93	18.93	19.29	18.85	2.63M

Sabra Health Care REIT, Inc. (SBRA) NASDAQ