5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
+1.98%
3 MONTH PERFORMANCE
+2.28%
6 MONTH PERFORMANCE
+10.44%
YEAR-TO-DATE PERFORMANCE
+8.92%
1 YEAR PERFORMANCE
+16.23%
Sabra Healthcare REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $20.87 | $21.10 (1.1%) | $21.11 | $20.76 | 1.65 M | $5.27 B |
| 05/12/2026 | $20.72 | $20.97 (1.21%) | $21.02 | $20.54 | 1.43 M | $5.29 B |
| 05/11/2026 | $20.79 | $20.68 (-0.53%) | $20.95 | $20.66 | 1.46 M | $5.21 B |
| 05/08/2026 | $20.66 | $20.75 (0.44%) | $20.93 | $20.64 | 1.59 M | $5.23 B |
| 05/07/2026 | $20.60 | $20.58 (-0.1%) | $20.69 | $20.25 | 1.63 M | $5.19 B |
| 05/06/2026 | $20.54 | $20.50 (-0.19%) | $20.69 | $20.34 | 2.64 M | $5.17 B |
| 05/05/2026 | $20.46 | $20.38 (-0.39%) | $20.56 | $20.16 | 2.94 M | $5.14 B |
| 05/04/2026 | $20.17 | $20.46 (1.44%) | $20.67 | $20.13 | 1.80 M | $5.16 B |
| 05/01/2026 | $20.70 | $20.36 (-1.64%) | $20.75 | $20.34 | 2.40 M | $5.13 B |
| 04/30/2026 | $20.72 | $20.66 (-0.29%) | $20.73 | $20.09 | 4.45 M | $5.21 B |
| 04/29/2026 | $20.33 | $20.35 (0.1%) | $20.64 | $20.11 | 5.39 M | $5.13 B |
| 04/28/2026 | $20.49 | $20.51 (0.1%) | $20.56 | $20.22 | 2.95 M | $5.17 B |
| 04/27/2026 | $20.04 | $20.29 (1.25%) | $20.38 | $20.04 | 1.68 M | $5.12 B |
| 04/24/2026 | $19.76 | $20.09 (1.67%) | $20.20 | $19.76 | 2.29 M | $5.01 B |
| 04/23/2026 | $19.71 | $19.91 (1.01%) | $20.03 | $19.66 | 1.98 M | $4.97 B |
| 04/22/2026 | $20.13 | $19.57 (-2.78%) | $20.21 | $19.43 | 2.16 M | $4.88 B |
| 04/21/2026 | $20.50 | $20.09 (-2%) | $20.54 | $20.01 | 2.37 M | $5.01 B |
| 04/20/2026 | $20.65 | $20.50 (-0.73%) | $20.73 | $20.41 | 1.85 M | $5.11 B |
| 04/17/2026 | $20.65 | $20.68 (0.15%) | $20.76 | $20.50 | 1.82 M | $5.16 B |
| 04/16/2026 | $20.48 | $20.66 (0.88%) | $20.71 | $20.48 | 1.31 M | $5.15 B |
| 04/15/2026 | $20.23 | $20.49 (1.29%) | $20.57 | $20.18 | 1.39 M | $5.11 B |
| 04/14/2026 | $20.03 | $20.34 (1.55%) | $20.36 | $19.94 | 1.29 M | $5.07 B |
| 04/13/2026 | $20.49 | $20.23 (-1.27%) | $20.52 | $20.06 | 1.73 M | $5.04 B |
| 04/10/2026 | $20.35 | $20.46 (0.54%) | $20.52 | $20.30 | 959.70 K | $5.10 B |
| 04/09/2026 | $19.99 | $20.35 (1.8%) | $20.45 | $19.64 | 1.32 M | $5.07 B |
| 04/08/2026 | $20.10 | $20.08 (-0.1%) | $20.14 | $19.95 | 2.15 M | $5.01 B |
| 04/07/2026 | $19.76 | $20.01 (1.27%) | $20.02 | $19.73 | 1.54 M | $4.99 B |
| 04/06/2026 | $19.80 | $19.72 (-0.4%) | $19.92 | $19.70 | 1.16 M | $4.92 B |
| 04/02/2026 | $19.56 | $19.86 (1.53%) | $19.87 | $19.45 | 1.40 M | $4.95 B |
| 04/01/2026 | $19.23 | $19.49 (1.35%) | $19.60 | $19.09 | 2.20 M | $4.86 B |
| 03/31/2026 | $19.65 | $19.23 (-2.14%) | $19.75 | $19.18 | 3.36 M | $4.80 B |
| 03/30/2026 | $19.66 | $19.44 (-1.12%) | $19.77 | $19.34 | 2.55 M | $4.85 B |
| 03/27/2026 | $19.62 | $19.61 (-0.05%) | $19.81 | $19.58 | 1.89 M | $4.89 B |
| 03/26/2026 | $19.81 | $19.63 (-0.91%) | $19.95 | $19.59 | 1.50 M | $4.90 B |
| 03/25/2026 | $19.88 | $19.84 (-0.2%) | $19.94 | $19.71 | 2.40 M | $4.95 B |
| 03/24/2026 | $19.59 | $19.73 (0.71%) | $19.89 | $19.52 | 1.81 M | $4.92 B |
| 03/23/2026 | $19.90 | $19.69 (-1.06%) | $20.03 | $19.67 | 2.50 M | $4.91 B |
| 03/20/2026 | $20.16 | $19.59 (-2.83%) | $20.27 | $19.47 | 6.87 M | $4.89 B |
| 03/19/2026 | $20.64 | $20.24 (-1.94%) | $20.81 | $20.18 | 2.17 M | $5.05 B |
| 03/18/2026 | $20.60 | $20.63 (0.15%) | $20.84 | $20.55 | 2.50 M | $5.14 B |
| 03/17/2026 | $20.97 | $20.74 (-1.1%) | $20.97 | $20.51 | 2.34 M | $5.17 B |
| 03/16/2026 | $20.78 | $20.91 (0.63%) | $21.06 | $20.67 | 2.07 M | $5.21 B |
| 03/13/2026 | $20.97 | $20.62 (-1.67%) | $21.02 | $20.51 | 2.95 M | $5.14 B |
| 03/12/2026 | $20.54 | $20.78 (1.17%) | $21.05 | $20.42 | 2.55 M | $5.18 B |
| 03/11/2026 | $20.81 | $20.65 (-0.77%) | $20.88 | $20.55 | 2.28 M | $5.15 B |
| 03/10/2026 | $20.61 | $20.82 (1.02%) | $20.99 | $20.38 | 2.17 M | $5.19 B |
| 03/09/2026 | $20.30 | $20.63 (1.63%) | $20.75 | $20.26 | 2.52 M | $5.14 B |
| 03/06/2026 | $19.94 | $20.42 (2.41%) | $20.43 | $19.91 | 2.00 M | $5.09 B |
| 03/05/2026 | $20.14 | $20.02 (-0.6%) | $20.27 | $19.95 | 2.45 M | $4.99 B |
| 03/04/2026 | $20.39 | $20.25 (-0.69%) | $20.40 | $20.07 | 2.07 M | $5.05 B |
| 03/03/2026 | $20.33 | $20.42 (0.44%) | $20.55 | $20.08 | 2.21 M | $5.09 B |
| 03/02/2026 | $20.55 | $20.57 (0.1%) | $20.78 | $20.46 | 2.46 M | $5.13 B |
| 02/27/2026 | $20.86 | $20.55 (-1.49%) | $21.07 | $20.52 | 4.32 M | $5.12 B |
| 02/26/2026 | $20.56 | $20.86 (1.46%) | $20.88 | $20.49 | 2.55 M | $5.20 B |
| 02/25/2026 | $20.49 | $20.56 (0.34%) | $20.59 | $20.26 | 2.17 M | $5.13 B |
| 02/24/2026 | $20.37 | $20.51 (0.69%) | $20.62 | $20.31 | 2.58 M | $5.11 B |
| 02/23/2026 | $19.92 | $20.43 (2.56%) | $20.53 | $19.87 | 3.51 M | $5.09 B |
| 02/20/2026 | $20.19 | $19.93 (-1.29%) | $20.19 | $19.81 | 2.94 M | $4.97 B |
| 02/19/2026 | $20.03 | $20.02 (-0.05%) | $20.36 | $19.95 | 3.08 M | $4.99 B |
| 02/18/2026 | $20.55 | $20.03 (-2.53%) | $20.67 | $20.01 | 3.39 M | $4.99 B |
| 02/17/2026 | $20.43 | $20.59 (0.78%) | $20.70 | $20.29 | 3.78 M | $5.13 B |
| 02/13/2026 | $20.01 | $20.17 (0.8%) | $20.54 | $19.67 | 4.80 M | $5.03 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.
