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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.15	19.03	19.03	19.2	18.79	1.97M
September 04, 2025	19.05	19.08	19.08	19.18	18.91	1.66M
September 03, 2025	19.14	19	19	19.32	18.96	1.8M
September 02, 2025	19.02	19.26	19.26	19.29	18.9	2.19M
August 29, 2025	19.31	19.11	19.11	19.36	18.98	2.59M
August 28, 2025	19.5	19.31	19.31	19.59	19.08	2.33M
August 27, 2025	19.26	19.61	19.61	19.62	19.23	2.18M
August 26, 2025	19.27	19.19	19.19	19.4	19.14	2.6M
August 25, 2025	19.54	19.25	19.25	19.7	19.23	2.03M
August 22, 2025	19.73	19.55	19.55	19.97	19.52	3.42M
August 21, 2025	19.39	19.62	19.62	19.67	19.39	1.95M
August 20, 2025	19.05	19.46	19.46	19.6	19.02	2.76M
August 19, 2025	18.72	18.91	18.91	19.05	18.51	2.28M
August 18, 2025	18.5	18.63	18.63	18.76	18.45	2M
August 15, 2025	18.18	18.46	18.46	18.47	18.1	2.86M
August 14, 2025	18.53	18.45	18.15	18.65	18.38	3.48M
August 13, 2025	18.64	18.53	18.53	18.68	18.26	4.54M
August 12, 2025	18.65	18.63	18.63	18.7	18.33	1.78M
August 11, 2025	18.76	18.64	18.64	18.85	18.55	2.19M
August 08, 2025	18.63	18.72	18.72	18.8	18.56	2.6M
August 07, 2025	18.41	18.68	18.68	18.85	18.3	3.16M
August 06, 2025	18.32	18.41	18.41	18.47	18.12	2.99M
August 05, 2025	18.9	18.18	18.18	18.9	18.11	3.63M
August 04, 2025	18.27	18.41	18.41	18.51	18.26	3.06M
August 01, 2025	18.34	18.29	18.29	18.54	18.02	3.08M
July 31, 2025	17.92	18.03	18.03	18.16	17.8	2.4M
July 30, 2025	18.26	17.96	17.96	18.38	17.86	2.56M
July 29, 2025	18.11	18.16	18.16	18.22	18	2.41M
July 28, 2025	18.16	17.98	17.98	18.29	17.89	2.37M
July 25, 2025	18.41	18.22	18.22	18.47	18.17	1.83M
July 24, 2025	18.41	18.37	18.37	18.55	18.33	1.34M
July 23, 2025	18.19	18.42	18.42	18.44	18.15	2.19M
July 22, 2025	18.18	18.24	18.24	18.34	18.1	1.6M
July 21, 2025	18.07	18.12	18.12	18.27	18.06	2.43M
July 18, 2025	18.17	18.07	18.07	18.25	18.01	2.22M
July 17, 2025	18.17	18.08	18.08	18.27	18	2.03M
July 16, 2025	18.44	18.26	18.26	18.55	18.2	2.53M
July 15, 2025	18.69	18.41	18.41	18.77	18.3	2.03M
July 14, 2025	18.45	18.76	18.76	18.99	18.42	2.57M
July 11, 2025	18.35	18.46	18.46	18.51	18.17	3.64M
July 10, 2025	18.43	18.37	18.37	18.56	18.17	3.39M
July 09, 2025	18.47	18.5	18.5	18.55	18.33	2.19M
July 08, 2025	18.44	18.4	18.4	18.5	18.27	2.05M
July 07, 2025	18.61	18.52	18.52	18.7	18.42	2.16M
July 03, 2025	18.5	18.61	18.61	18.66	18.41	1.03M
July 02, 2025	18.21	18.46	18.46	18.51	18.14	2.46M
July 01, 2025	18.46	18.3	18.3	18.55	18.26	2.22M
June 30, 2025	18.31	18.44	18.44	18.47	18.1	3.63M
June 27, 2025	18.54	18.26	18.26	18.58	18.12	3.25M
June 26, 2025	18.35	18.48	18.48	18.58	18.26	2.3M
June 25, 2025	18.41	18.27	18.27	18.46	18.18	1.69M
June 24, 2025	18.59	18.53	18.53	18.7	18.36	1.97M
June 23, 2025	18.35	18.59	18.59	18.61	18.27	2.19M
June 20, 2025	18.14	18.25	18.25	18.37	18.1	3.35M
June 18, 2025	17.99	18.28	18.28	18.37	17.86	2.9M
June 17, 2025	17.96	18.14	18.14	18.26	17.83	2.18M
June 16, 2025	18.32	17.9	17.9	18.49	17.79	3.42M
June 13, 2025	18.23	18.21	18.21	18.41	18.04	3.23M
June 12, 2025	18.27	18.34	18.34	18.51	18.14	2.72M
June 11, 2025	18.01	18.25	18.25	18.43	18	2.36M

Sabra Health Care REIT, Inc. (SBRA) NASDAQ