Sabra Health Care REIT In... (SBRA)
NASDAQ: SBRA
· Real-Time Price · USD
18.83
0.16 (0.86%)
At close: Sep 26, 2025, 3:59 PM
18.70
-0.69%
After-hours: Sep 26, 2025, 07:25 PM EDT
SBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.73 | 18.85 | 18.65 | 18.83 | 18.83 | 0.86% | 1,768,703 |
| Sep 25, 2025 | 18.70 | 18.88 | 18.61 | 18.67 | 18.67 | 0.16% | 1,816,202 |
| Sep 24, 2025 | 18.71 | 18.77 | 18.57 | 18.64 | 18.64 | -0.53% | 2,037,200 |
| Sep 23, 2025 | 18.48 | 18.85 | 18.45 | 18.74 | 18.74 | 1.35% | 2,503,900 |
| Sep 22, 2025 | 18.64 | 18.71 | 18.48 | 18.49 | 18.49 | -1.18% | 1,916,900 |
| Sep 19, 2025 | 18.86 | 18.86 | 18.65 | 18.71 | 18.71 | -0.80% | 3,923,838 |
| Sep 18, 2025 | 18.55 | 18.95 | 18.54 | 18.86 | 18.86 | 0.86% | 1,769,400 |
| Sep 17, 2025 | 18.92 | 19.04 | 18.68 | 18.70 | 18.70 | -0.90% | 1,913,059 |
| Sep 16, 2025 | 19.09 | 19.14 | 18.84 | 18.87 | 18.87 | -1.67% | 2,235,728 |
| Sep 15, 2025 | 19.10 | 19.19 | 19.02 | 19.19 | 19.19 | 0.73% | 1,567,100 |
| Sep 12, 2025 | 19.04 | 19.17 | 18.97 | 19.05 | 19.05 | -0.42% | 1,519,541 |
| Sep 11, 2025 | 18.99 | 19.13 | 18.81 | 19.13 | 19.13 | 1.06% | 1,657,546 |
| Sep 10, 2025 | 19.12 | 19.29 | 18.85 | 18.93 | 18.93 | -0.79% | 3,020,700 |
| Sep 9, 2025 | 19.17 | 19.18 | 18.95 | 19.08 | 19.08 | -0.57% | 1,510,491 |
| Sep 8, 2025 | 18.86 | 19.29 | 18.84 | 19.19 | 19.19 | 0.84% | 2,428,810 |
| Sep 5, 2025 | 19.15 | 19.20 | 18.79 | 19.03 | 19.03 | -0.26% | 1,969,912 |
| Sep 4, 2025 | 19.05 | 19.18 | 18.91 | 19.08 | 19.08 | 0.42% | 1,657,518 |
| 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 |