5 DAY PERFORMANCE
-6.54%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
-4.68%
6 MONTH PERFORMANCE
+1.62%
YEAR-TO-DATE PERFORMANCE
+4.73%
1 YEAR PERFORMANCE
+0.55%
Sabra Health Care REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.05 | $19.28 (1.21%) | $19.34 | $18.82 | 3.89 M | $4.59 B |
| 12/04/2025 | $19.09 | $19.05 (-0.21%) | $19.29 | $19.01 | 3.95 M | $4.53 B |
| 12/03/2025 | $19.34 | $19.22 (-0.62%) | $19.42 | $19.09 | 2.93 M | $4.57 B |
| 12/02/2025 | $19.30 | $19.41 (0.57%) | $19.43 | $19.06 | 2.81 M | $4.62 B |
| 12/01/2025 | $19.41 | $19.28 (-0.67%) | $19.60 | $19.21 | 2.99 M | $4.59 B |
| 11/28/2025 | $19.38 | $19.51 (0.67%) | $19.52 | $19.27 | 1.67 M | $4.64 B |
| 11/26/2025 | $18.96 | $19.34 (2%) | $19.41 | $18.95 | 2.81 M | $4.60 B |
| 11/25/2025 | $18.75 | $18.94 (1.01%) | $19.11 | $18.70 | 2.64 M | $4.51 B |
| 11/24/2025 | $18.66 | $18.62 (-0.21%) | $18.89 | $18.61 | 2.30 M | $4.43 B |
| 11/21/2025 | $18.55 | $18.73 (0.97%) | $18.88 | $18.33 | 2.86 M | $4.46 B |
| 11/20/2025 | $18.72 | $18.55 (-0.91%) | $18.90 | $18.53 | 3.04 M | $4.41 B |
| 11/19/2025 | $18.81 | $18.61 (-1.06%) | $18.89 | $18.52 | 1.90 M | $4.43 B |
| 11/18/2025 | $18.58 | $18.81 (1.24%) | $18.88 | $18.34 | 2.84 M | $4.48 B |
| 11/17/2025 | $18.46 | $18.59 (0.7%) | $18.79 | $18.30 | 4.46 M | $4.42 B |
| 11/14/2025 | $18.58 | $18.65 (0.38%) | $18.83 | $18.54 | 2.37 M | $4.44 B |
| 11/13/2025 | $18.88 | $18.68 (-1.06%) | $18.88 | $18.59 | 3.49 M | $4.45 B |
| 11/12/2025 | $19.03 | $18.88 (-0.79%) | $19.19 | $18.84 | 3.98 M | $4.49 B |
| 11/11/2025 | $19.24 | $19.16 (-0.42%) | $19.24 | $18.92 | 1.94 M | $4.56 B |
| 11/10/2025 | $18.88 | $19.08 (1.06%) | $19.20 | $18.74 | 3.71 M | $4.54 B |
| 11/07/2025 | $18.90 | $18.88 (-0.11%) | $19.22 | $18.68 | 4.26 M | $4.49 B |
| 11/06/2025 | $17.99 | $18.85 (4.78%) | $18.95 | $17.68 | 5.93 M | $4.49 B |
| 11/05/2025 | $17.92 | $18.20 (1.56%) | $18.21 | $17.82 | 4.63 M | $4.33 B |
| 11/04/2025 | $18.39 | $17.98 (-2.23%) | $18.78 | $17.81 | 3.73 M | $4.28 B |
| 11/03/2025 | $17.69 | $17.89 (1.13%) | $18.08 | $17.60 | 4.02 M | $4.26 B |
| 10/31/2025 | $17.31 | $17.82 (2.95%) | $18.02 | $17.27 | 3.47 M | $4.24 B |
| 10/30/2025 | $17.39 | $17.47 (0.46%) | $17.54 | $17.25 | 2.49 M | $4.16 B |
| 10/29/2025 | $17.63 | $17.23 (-2.27%) | $17.75 | $17.17 | 2.44 M | $4.10 B |
| 10/28/2025 | $18.28 | $17.75 (-2.9%) | $18.32 | $17.74 | 2.07 M | $4.22 B |
| 10/27/2025 | $18.21 | $18.34 (0.71%) | $18.70 | $18.08 | 2.42 M | $4.36 B |
| 10/24/2025 | $18.28 | $18.08 (-1.09%) | $18.32 | $18.06 | 1.45 M | $4.30 B |
| 10/23/2025 | $18.31 | $18.21 (-0.55%) | $18.36 | $18.18 | 1.99 M | $4.33 B |
| 10/22/2025 | $18.19 | $18.25 (0.33%) | $18.36 | $18.15 | 1.18 M | $4.34 B |
| 10/21/2025 | $18.36 | $18.11 (-1.36%) | $18.42 | $18.03 | 2.07 M | $4.31 B |
| 10/20/2025 | $18.15 | $18.43 (1.54%) | $18.44 | $18.11 | 1.54 M | $4.39 B |
| 10/17/2025 | $17.89 | $18.13 (1.34%) | $18.25 | $17.85 | 2.58 M | $4.31 B |
| 10/16/2025 | $17.57 | $17.80 (1.31%) | $17.84 | $17.52 | 4.28 M | $4.24 B |
| 10/15/2025 | $17.61 | $17.60 (-0.06%) | $17.72 | $17.49 | 3.30 M | $4.19 B |
| 10/14/2025 | $17.60 | $17.63 (0.17%) | $17.73 | $17.54 | 3.24 M | $4.20 B |
| 10/13/2025 | $17.65 | $17.53 (-0.68%) | $17.79 | $17.47 | 2.21 M | $4.17 B |
| 10/10/2025 | $17.88 | $17.74 (-0.78%) | $17.93 | $17.73 | 4.06 M | $4.22 B |
| 10/09/2025 | $17.99 | $17.88 (-0.61%) | $18.21 | $17.87 | 3.76 M | $4.26 B |
| 10/08/2025 | $17.97 | $17.98 (0.06%) | $18.20 | $17.91 | 6.37 M | $4.28 B |
| 10/07/2025 | $17.98 | $18.01 (0.17%) | $18.24 | $17.70 | 4.50 M | $4.29 B |
| 10/06/2025 | $18.14 | $17.90 (-1.32%) | $18.16 | $17.72 | 4.25 M | $4.26 B |
| 10/03/2025 | $18.34 | $18.14 (-1.09%) | $18.41 | $18.02 | 2.97 M | $4.32 B |
| 10/02/2025 | $18.20 | $18.26 (0.33%) | $18.34 | $17.94 | 3.62 M | $4.35 B |
| 10/01/2025 | $18.51 | $18.36 (-0.81%) | $18.70 | $18.34 | 3.01 M | $4.37 B |
| 09/30/2025 | $18.66 | $18.64 (-0.11%) | $18.83 | $18.60 | 2.60 M | $4.44 B |
| 09/29/2025 | $18.81 | $18.58 (-1.22%) | $18.81 | $18.46 | 2.03 M | $4.42 B |
| 09/26/2025 | $18.73 | $18.83 (0.53%) | $18.85 | $18.65 | 1.77 M | $4.48 B |
| 09/25/2025 | $18.70 | $18.67 (-0.16%) | $18.88 | $18.61 | 1.82 M | $4.44 B |
| 09/24/2025 | $18.71 | $18.64 (-0.37%) | $18.77 | $18.57 | 2.04 M | $4.44 B |
| 09/23/2025 | $18.48 | $18.74 (1.41%) | $18.85 | $18.45 | 2.50 M | $4.46 B |
| 09/22/2025 | $18.64 | $18.49 (-0.8%) | $18.71 | $18.48 | 1.92 M | $4.40 B |
| 09/19/2025 | $18.86 | $18.71 (-0.8%) | $18.86 | $18.65 | 3.92 M | $4.45 B |
| 09/18/2025 | $18.55 | $18.86 (1.67%) | $18.95 | $18.54 | 1.77 M | $4.49 B |
| 09/17/2025 | $18.92 | $18.70 (-1.16%) | $19.04 | $18.68 | 1.91 M | $4.45 B |
| 09/16/2025 | $19.09 | $18.87 (-1.15%) | $19.14 | $18.84 | 2.24 M | $4.49 B |
| 09/15/2025 | $19.10 | $19.19 (0.47%) | $19.19 | $19.02 | 1.57 M | $4.57 B |
| 09/12/2025 | $19.04 | $19.05 (0.05%) | $19.17 | $18.97 | 1.52 M | $4.53 B |
| 09/11/2025 | $18.99 | $19.13 (0.74%) | $19.13 | $18.81 | 1.66 M | $4.55 B |
| 09/10/2025 | $19.12 | $18.93 (-0.99%) | $19.29 | $18.85 | 3.02 M | $4.50 B |
| 09/09/2025 | $19.17 | $19.08 (-0.47%) | $19.18 | $18.95 | 1.51 M | $4.54 B |
| 09/08/2025 | $18.86 | $19.19 (1.75%) | $19.29 | $18.84 | 2.43 M | $4.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
