Sabra Health Care REIT In... (SBRA)
NASDAQ: SBRA
· Real-Time Price · USD
18.62
0.16 (0.87%)
At close: Aug 18, 2025, 3:59 PM
18.56
-0.32%
After-hours: Aug 18, 2025, 05:12 PM EDT
SBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.50 | 18.76 | 18.45 | 18.63 | 18.63 | 0.92% | 2,002,276 |
| 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 |
| Aug 6, 2025 | 18.32 | 18.47 | 18.12 | 18.41 | 18.11 | 1.27% | 2,986,100 |
| Aug 5, 2025 | 18.90 | 18.90 | 18.11 | 18.18 | 17.88 | -1.25% | 3,630,853 |
| Aug 4, 2025 | 18.27 | 18.51 | 18.26 | 18.41 | 18.11 | 0.66% | 3,057,108 |
| Aug 1, 2025 | 18.34 | 18.54 | 18.02 | 18.29 | 17.99 | 1.44% | 3,081,550 |
| Jul 31, 2025 | 17.82 | 18.16 | 17.80 | 18.03 | 17.74 | 0.39% | 2,612,199 |
| Jul 30, 2025 | 18.26 | 18.38 | 17.86 | 17.96 | 17.67 | -1.10% | 2,561,785 |
| Jul 29, 2025 | 18.11 | 18.22 | 18.00 | 18.16 | 17.86 | 1.00% | 2,405,200 |
| Jul 28, 2025 | 18.16 | 18.29 | 17.89 | 17.98 | 17.69 | -1.32% | 2,372,621 |
| Jul 25, 2025 | 18.41 | 18.47 | 18.17 | 18.22 | 17.92 | -0.82% | 1,833,500 |
| Jul 24, 2025 | 18.41 | 18.55 | 18.33 | 18.37 | 18.07 | -0.27% | 1,342,735 |
| Jul 23, 2025 | 18.19 | 18.44 | 18.15 | 18.42 | 18.12 | 0.99% | 2,194,351 |
| Jul 22, 2025 | 18.18 | 18.34 | 18.10 | 18.24 | 17.94 | 0.66% | 1,604,717 |