Sabra Health Care REIT In... (SBRA)
NASDAQ: SBRA
· Real-Time Price · USD
19.03
-0.05 (-0.26%)
At close: Sep 05, 2025, 3:59 PM
18.93
-0.53%
After-hours: Sep 05, 2025, 04:19 PM EDT
SBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.05 | 19.18 | 18.91 | 19.08 | 19.08 | 0.42% | 1,657,516 |
| Sep 3, 2025 | 19.14 | 19.32 | 18.96 | 19.00 | 19.00 | -1.35% | 1,923,606 |
| Sep 2, 2025 | 19.02 | 19.29 | 18.90 | 19.26 | 19.26 | 0.78% | 2,260,500 |
| Aug 29, 2025 | 19.31 | 19.36 | 18.98 | 19.11 | 19.11 | -1.04% | 2,586,830 |
| Aug 28, 2025 | 19.50 | 19.59 | 19.08 | 19.31 | 19.31 | -1.53% | 2,388,200 |
| Aug 27, 2025 | 19.26 | 19.62 | 19.23 | 19.61 | 19.61 | 2.19% | 2,239,806 |
| Aug 26, 2025 | 19.27 | 19.40 | 19.14 | 19.19 | 19.19 | -0.31% | 2,596,508 |
| Aug 25, 2025 | 19.54 | 19.70 | 19.23 | 19.25 | 19.25 | -1.53% | 2,026,300 |
| Aug 22, 2025 | 19.73 | 19.97 | 19.52 | 19.55 | 19.55 | -0.36% | 3,551,600 |
| Aug 21, 2025 | 19.39 | 19.67 | 19.39 | 19.62 | 19.62 | 0.82% | 1,952,600 |
| Aug 20, 2025 | 19.05 | 19.60 | 19.02 | 19.46 | 19.46 | 2.91% | 2,858,978 |
| Aug 19, 2025 | 18.72 | 19.05 | 18.51 | 18.91 | 18.91 | 1.50% | 2,279,447 |
| Aug 18, 2025 | 18.50 | 18.76 | 18.45 | 18.63 | 18.63 | 0.92% | 2,003,100 |
| Aug 15, 2025 | 18.18 | 18.47 | 18.10 | 18.46 | 18.46 | 0.05% | 2,862,923 |
| Aug 14, 2025 | 18.53 | 18.65 | 18.38 | 18.45 | 18.15 | -0.43% | 3,479,843 |
| Aug 13, 2025 | 18.64 | 18.68 | 18.26 | 18.53 | 18.23 | -0.54% | 4,544,400 |
| Aug 12, 2025 | 18.65 | 18.70 | 18.33 | 18.63 | 18.33 | -0.05% | 1,783,900 |
| Aug 11, 2025 | 18.76 | 18.85 | 18.55 | 18.64 | 18.34 | -0.43% | 2,188,118 |
| Aug 8, 2025 | 18.63 | 18.80 | 18.56 | 18.72 | 18.42 | 0.21% | 2,600,000 |
| Aug 7, 2025 | 18.41 | 18.85 | 18.30 | 18.68 | 18.38 | 1.47% | 3,161,607 |