5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
-7.74%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
+8.92%
1 YEAR PERFORMANCE
+5.52%
Sabra Healthcare REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $20.61 | $20.39 (-1.07%) | $20.61 | $20.30 | 1.57 M | $5.14 B |
| 08/20/2026 | $20.46 | $20.53 (0.34%) | $20.76 | $20.39 | 1.32 M | $5.18 B |
| 08/19/2026 | $20.51 | $20.54 (0.15%) | $20.56 | $20.26 | 6.45 M | $5.18 B |
| 08/18/2026 | $20.45 | $20.33 (-0.59%) | $20.59 | $20.27 | 1.27 M | $5.13 B |
| 08/17/2026 | $20.21 | $20.31 (0.49%) | $20.34 | $20.15 | 1.49 M | $5.12 B |
| 08/14/2026 | $19.85 | $20.32 (2.37%) | $20.35 | $19.71 | 1.87 M | $5.13 B |
| 08/13/2026 | $20.30 | $20.15 (-0.74%) | $20.54 | $20.13 | 1.96 M | $5.08 B |
| 08/12/2026 | $19.77 | $20.19 (2.12%) | $20.25 | $19.75 | 2.40 M | $5.09 B |
| 08/11/2026 | $20.57 | $19.85 (-3.5%) | $20.58 | $19.81 | 3.30 M | $5.01 B |
| 08/10/2026 | $20.87 | $20.67 (-0.96%) | $20.88 | $20.55 | 2.43 M | $5.21 B |
| 08/07/2026 | $20.91 | $21.04 (0.62%) | $21.15 | $20.78 | 1.80 M | $5.31 B |
| 08/06/2026 | $21.50 | $20.91 (-2.74%) | $21.59 | $20.82 | 2.22 M | $5.27 B |
| 08/05/2026 | $20.80 | $21.08 (1.35%) | $21.10 | $20.67 | 2.68 M | $5.32 B |
| 08/04/2026 | $20.30 | $20.66 (1.77%) | $20.70 | $19.77 | 5.64 M | $5.21 B |
| 08/03/2026 | $21.02 | $20.61 (-1.95%) | $21.29 | $20.45 | 4.35 M | $5.20 B |
| 07/31/2026 | $21.13 | $21.17 (0.19%) | $21.34 | $20.86 | 2.34 M | $5.34 B |
| 07/30/2026 | $21.90 | $21.32 (-2.65%) | $21.99 | $21.13 | 3.42 M | $5.38 B |
| 07/29/2026 | $22.32 | $22.05 (-1.21%) | $22.36 | $21.96 | 1.73 M | $5.56 B |
| 07/28/2026 | $22.77 | $22.26 (-2.24%) | $22.77 | $22.22 | 1.85 M | $5.61 B |
| 07/27/2026 | $22.38 | $22.39 (0.04%) | $22.45 | $22.21 | 2.18 M | $5.65 B |
| 07/24/2026 | $22.14 | $22.36 (0.99%) | $22.40 | $22.11 | 1.93 M | $5.64 B |
| 07/23/2026 | $21.95 | $22.03 (0.36%) | $22.45 | $21.86 | 3.30 M | $5.55 B |
| 07/22/2026 | $22.37 | $21.98 (-1.74%) | $22.55 | $21.71 | 5.96 M | $5.54 B |
| 07/21/2026 | $20.05 | $22.04 (9.93%) | $22.10 | $20.02 | 6.84 M | $5.56 B |
| 07/20/2026 | $20.02 | $20.00 (-0.1%) | $20.20 | $19.83 | 2.85 M | $5.04 B |
| 07/17/2026 | $20.25 | $20.11 (-0.69%) | $20.55 | $20.05 | 3.78 M | $5.07 B |
| 07/16/2026 | $19.57 | $20.16 (3.01%) | $20.20 | $19.52 | 4.08 M | $5.08 B |
| 07/15/2026 | $19.75 | $19.52 (-1.16%) | $19.89 | $19.40 | 3.02 M | $4.92 B |
| 07/14/2026 | $19.73 | $19.75 (0.1%) | $19.85 | $19.66 | 2.04 M | $4.98 B |
| 07/13/2026 | $19.77 | $19.76 (-0.05%) | $19.91 | $19.68 | 2.25 M | $4.98 B |
| 07/10/2026 | $19.90 | $19.62 (-1.41%) | $19.93 | $19.43 | 2.27 M | $4.95 B |
| 07/09/2026 | $20.03 | $19.88 (-0.75%) | $20.14 | $19.85 | 2.31 M | $5.01 B |
| 07/08/2026 | $20.11 | $20.03 (-0.4%) | $20.26 | $19.98 | 3.26 M | $5.05 B |
| 07/07/2026 | $19.88 | $20.06 (0.91%) | $20.41 | $19.84 | 2.37 M | $5.06 B |
| 07/06/2026 | $20.08 | $19.73 (-1.74%) | $20.21 | $19.65 | 2.36 M | $4.97 B |
| 07/02/2026 | $19.71 | $20.16 (2.28%) | $20.18 | $19.64 | 3.16 M | $5.08 B |
| 07/01/2026 | $19.63 | $19.68 (0.25%) | $19.77 | $19.60 | 3.73 M | $4.96 B |
| 06/30/2026 | $19.44 | $19.51 (0.36%) | $19.88 | $19.32 | 2.66 M | $4.92 B |
| 06/29/2026 | $19.38 | $19.52 (0.72%) | $19.52 | $19.08 | 2.66 M | $4.92 B |
| 06/26/2026 | $19.47 | $19.54 (0.36%) | $19.63 | $19.38 | 9.04 M | $4.93 B |
| 06/25/2026 | $18.91 | $19.31 (2.12%) | $19.32 | $18.81 | 3.57 M | $4.87 B |
| 06/24/2026 | $18.72 | $19.09 (1.98%) | $19.39 | $18.70 | 5.30 M | $4.81 B |
| 06/23/2026 | $18.09 | $18.63 (2.99%) | $18.67 | $18.09 | 3.33 M | $4.70 B |
| 06/22/2026 | $18.13 | $18.27 (0.77%) | $18.38 | $18.04 | 3.36 M | $4.61 B |
| 06/18/2026 | $18.10 | $18.12 (0.11%) | $18.27 | $17.86 | 5.83 M | $4.57 B |
| 06/17/2026 | $18.35 | $18.05 (-1.63%) | $18.53 | $17.97 | 2.76 M | $4.55 B |
| 06/16/2026 | $18.67 | $18.56 (-0.59%) | $18.71 | $18.38 | 5.06 M | $4.68 B |
| 06/15/2026 | $18.60 | $18.58 (-0.11%) | $18.72 | $18.35 | 2.39 M | $4.68 B |
| 06/12/2026 | $18.62 | $18.73 (0.59%) | $18.84 | $18.57 | 2.60 M | $4.72 B |
| 06/11/2026 | $18.84 | $18.49 (-1.86%) | $19.01 | $18.49 | 2.52 M | $4.66 B |
| 06/10/2026 | $19.09 | $18.82 (-1.41%) | $19.21 | $18.63 | 3.10 M | $4.75 B |
| 06/09/2026 | $18.17 | $18.90 (4.02%) | $18.96 | $18.17 | 2.97 M | $4.77 B |
| 06/08/2026 | $18.40 | $18.16 (-1.3%) | $18.53 | $17.81 | 4.56 M | $4.58 B |
| 06/05/2026 | $17.61 | $18.46 (4.83%) | $18.55 | $17.60 | 5.13 M | $4.65 B |
| 06/04/2026 | $18.37 | $17.67 (-3.81%) | $18.45 | $17.54 | 4.98 M | $4.46 B |
| 06/03/2026 | $18.56 | $18.09 (-2.53%) | $18.65 | $18.06 | 2.77 M | $4.56 B |
| 06/02/2026 | $19.00 | $18.57 (-2.26%) | $19.10 | $18.48 | 3.31 M | $4.68 B |
| 06/01/2026 | $19.74 | $19.05 (-3.5%) | $19.94 | $19.03 | 3.02 M | $4.80 B |
| 05/29/2026 | $20.25 | $19.89 (-1.78%) | $20.36 | $19.80 | 3.23 M | $5.01 B |
| 05/28/2026 | $20.40 | $20.28 (-0.59%) | $20.61 | $20.23 | 2.08 M | $5.11 B |
| 05/27/2026 | $20.78 | $20.45 (-1.59%) | $20.78 | $20.42 | 1.60 M | $5.16 B |
| 05/26/2026 | $20.66 | $20.80 (0.68%) | $20.89 | $20.61 | 2.93 M | $5.24 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.
