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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	17.43	17.42	17.42	17.53	17.34	2.01M
April 24, 2025	17.64	17.5	17.5	17.86	17.47	1.87M
April 23, 2025	18.01	17.62	17.62	18.01	17.53	2.26M
April 22, 2025	17.95	17.92	17.92	18.17	17.82	1.4M
April 21, 2025	18.15	17.73	17.73	18.17	17.56	1.34M
April 17, 2025	18.15	18.14	18.13	18.32	18.05	2.25M
April 16, 2025	18.05	18.17	18.17	18.2	17.97	2.07M
April 15, 2025	17.66	17.97	17.97	18.06	17.58	2.92M
April 14, 2025	17.41	17.66	17.66	17.76	17.28	2.3M
April 11, 2025	17.27	17.35	17.35	17.55	16.97	1.7M
April 10, 2025	16.96	17.27	17.27	17.43	16.73	2.61M
April 09, 2025	16.1	16.93	16.93	17.32	15.75	4.28M
April 08, 2025	16.79	16.37	16.37	17.04	16.28	4.17M
April 07, 2025	16.71	16.47	16.47	17.4	16.36	3.76M
April 04, 2025	17.46	17.28	17.28	17.8	17.12	3.34M
April 03, 2025	17.36	17.65	17.65	17.98	17.3	4.06M
April 02, 2025	17.5	17.36	17.36	17.55	17.32	1.81M
April 01, 2025	17.54	17.5	17.5	17.75	17.33	2.07M
March 31, 2025	17.45	17.47	17.47	17.75	17.43	1.91M
March 28, 2025	17.48	17.54	17.54	17.58	17.3	1.75M
March 27, 2025	17.28	17.38	17.38	17.63	17.22	1.68M
March 26, 2025	17.21	17.26	17.26	17.39	17.21	1.94M
March 25, 2025	17.4	17.15	17.15	17.41	17.07	2.06M
March 24, 2025	17.17	17.35	17.35	17.4	17.17	2.17M
March 21, 2025	17.26	17.26	17.26	17.36	17.11	3.67M
March 20, 2025	17.63	17.33	17.33	17.63	17.25	3.14M
March 19, 2025	17.7	17.61	17.61	17.77	17.48	2.48M
March 18, 2025	17.61	17.78	17.78	17.93	17.61	4.08M
March 17, 2025	17.3	17.62	17.62	17.72	17.3	2.27M
March 14, 2025	16.8	17.3	17.3	17.31	16.61	2.34M
March 13, 2025	16.69	16.86	16.86	17.13	16.61	2.62M
March 12, 2025	16.6	16.59	16.59	16.72	16.29	3M
March 11, 2025	17.07	16.62	16.62	17.21	16.52	2.29M
March 10, 2025	16.89	17.07	17.07	17.27	16.89	2.4M
March 07, 2025	16.57	16.86	16.86	17	16.49	2.26M
March 06, 2025	17.01	16.57	16.57	17.04	16.45	2.35M
March 05, 2025	16.98	17.09	17.09	17.31	16.79	2.25M
March 04, 2025	16.73	17.03	17.03	17.08	16.64	3.26M
March 03, 2025	16.51	16.81	16.81	16.88	16.51	1.89M
February 28, 2025	16.48	16.61	16.61	16.7	16.46	2.97M
February 27, 2025	16.38	16.45	16.45	16.53	16.26	1.22M
February 26, 2025	16.46	16.39	16.39	16.59	16.36	2.29M
February 25, 2025	15.91	16.42	16.42	16.51	15.86	2.3M
February 24, 2025	15.89	15.88	15.88	16.14	15.81	2.25M
February 21, 2025	16.51	15.89	15.89	16.64	15.6	2.55M
February 20, 2025	16.42	16.39	16.39	16.64	15.87	2.89M
February 19, 2025	16.33	16.55	16.55	16.58	16.33	2.38M
February 18, 2025	16.52	16.46	16.46	16.81	16.45	2.72M
February 14, 2025	16.43	16.52	16.52	16.62	16.28	2.83M
February 13, 2025	16.14	16.68	16.38	16.72	16.11	3.36M
February 12, 2025	16.03	16.1	15.81	16.22	15.87	3.13M
February 11, 2025	16.51	16.24	15.95	16.53	16.16	3.18M
February 10, 2025	16.7	16.63	16.33	16.71	16.32	2.75M
February 07, 2025	16.72	16.69	16.39	16.87	16.45	4.09M
February 06, 2025	16.99	16.79	16.49	17.08	16.67	2.13M
February 05, 2025	16.9	16.89	16.59	17.02	16.79	1.24M
February 04, 2025	16.94	16.72	16.42	17.02	16.61	1.94M
February 03, 2025	16.52	16.91	16.61	17.05	16.45	1.81M
January 31, 2025	16.7	16.71	16.41	16.93	16.65	1.79M
January 30, 2025	16.74	16.76	16.46	16.87	16.5	1.79M

Sabra Health Care REIT, Inc. (SBRA) NASDAQ