5 DAY PERFORMANCE
+7.67%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
+3.77%
6 MONTH PERFORMANCE
+1.38%
YEAR-TO-DATE PERFORMANCE
+8.92%
1 YEAR PERFORMANCE
+15.38%
Sabra Healthcare REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $18.98 | $19.07 (0.45%) | $19.07 | $18.86 | 767.88 K | $4.77 B |
| 10/08/2026 | $18.77 | $18.84 (0.37%) | $19.00 | $18.58 | 1.99 M | $4.75 B |
| 10/07/2026 | $19.16 | $18.74 (-2.19%) | $19.20 | $18.73 | 2.22 M | $4.73 B |
| 10/06/2026 | $19.05 | $19.12 (0.37%) | $19.19 | $18.90 | 2.82 M | $4.82 B |
| 10/05/2026 | $19.03 | $19.07 (0.21%) | $19.36 | $18.99 | 3.71 M | $4.81 B |
| 10/02/2026 | $19.27 | $19.16 (-0.57%) | $19.42 | $19.01 | 3.06 M | $4.83 B |
| 10/01/2026 | $19.58 | $19.20 (-1.94%) | $19.64 | $19.15 | 3.21 M | $4.84 B |
| 09/30/2026 | $19.86 | $19.72 (-0.7%) | $19.96 | $19.68 | 2.50 M | $4.97 B |
| 09/29/2026 | $19.77 | $19.78 (0.05%) | $19.97 | $19.63 | 2.28 M | $4.99 B |
| 09/28/2026 | $19.85 | $19.82 (-0.15%) | $19.96 | $19.68 | 1.86 M | $5.00 B |
| 09/25/2026 | $19.75 | $19.85 (0.51%) | $19.89 | $19.59 | 2.30 M | $5.01 B |
| 09/24/2026 | $19.77 | $19.77 (0%) | $20.06 | $19.74 | 2.14 M | $4.99 B |
| 09/23/2026 | $19.78 | $19.69 (-0.46%) | $19.91 | $19.66 | 3.03 M | $4.97 B |
| 09/22/2026 | $19.95 | $19.81 (-0.7%) | $19.97 | $19.76 | 2.25 M | $5.00 B |
| 09/21/2026 | $19.78 | $19.87 (0.46%) | $20.09 | $19.71 | 2.01 M | $5.01 B |
| 09/18/2026 | $20.07 | $19.74 (-1.64%) | $20.10 | $19.69 | 5.47 M | $4.98 B |
| 09/17/2026 | $20.16 | $20.15 (-0.05%) | $20.42 | $20.01 | 2.01 M | $5.08 B |
| 09/16/2026 | $20.24 | $20.09 (-0.74%) | $20.38 | $19.93 | 2.47 M | $5.07 B |
| 09/15/2026 | $20.47 | $20.27 (-0.98%) | $20.51 | $20.08 | 2.75 M | $5.11 B |
| 09/14/2026 | $20.67 | $20.50 (-0.82%) | $20.88 | $20.48 | 1.71 M | $5.17 B |
| 09/11/2026 | $20.97 | $20.52 (-2.15%) | $21.06 | $20.49 | 1.91 M | $5.18 B |
| 09/10/2026 | $20.79 | $20.83 (0.19%) | $21.11 | $20.64 | 2.81 M | $5.25 B |
| 09/09/2026 | $20.80 | $20.79 (-0.05%) | $20.91 | $20.62 | 3.33 M | $5.24 B |
| 09/08/2026 | $20.66 | $20.81 (0.73%) | $20.95 | $20.59 | 2.39 M | $5.25 B |
| 09/04/2026 | $20.78 | $20.78 (0%) | $21.19 | $20.75 | 1.95 M | $5.24 B |
| 09/03/2026 | $20.96 | $20.93 (-0.14%) | $20.96 | $20.67 | 1.98 M | $5.28 B |
| 09/02/2026 | $21.01 | $20.86 (-0.71%) | $21.03 | $20.60 | 2.43 M | $5.26 B |
| 09/01/2026 | $20.56 | $20.94 (1.85%) | $20.97 | $20.49 | 2.18 M | $5.28 B |
| 08/31/2026 | $20.53 | $20.39 (-0.68%) | $20.56 | $20.26 | 1.92 M | $5.14 B |
| 08/28/2026 | $20.77 | $20.61 (-0.77%) | $20.82 | $20.56 | 1.61 M | $5.20 B |
| 08/27/2026 | $20.80 | $20.70 (-0.48%) | $20.98 | $20.65 | 1.08 M | $5.22 B |
| 08/26/2026 | $20.97 | $21.01 (0.19%) | $21.12 | $20.78 | 1.64 M | $5.30 B |
| 08/25/2026 | $20.47 | $20.82 (1.71%) | $20.88 | $20.41 | 1.60 M | $5.25 B |
| 08/24/2026 | $20.39 | $20.47 (0.39%) | $20.63 | $20.30 | 892.50 K | $5.16 B |
| 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 |
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.
