5 DAY PERFORMANCE
+10.74%
1 MONTH PERFORMANCE
+1.73%
3 MONTH PERFORMANCE
+5.20%
6 MONTH PERFORMANCE
+9.79%
YEAR-TO-DATE PERFORMANCE
+8.92%
1 YEAR PERFORMANCE
+12.98%
Sabra Healthcare REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $20.73 | $20.72 (-0.05%) | $20.83 | $20.47 | 2.10 M | $5.22 B |
| 05/21/2026 | $21.00 | $20.71 (-1.38%) | $21.03 | $20.70 | 2.42 M | $5.22 B |
| 05/20/2026 | $21.01 | $21.06 (0.24%) | $21.28 | $20.93 | 2.14 M | $5.31 B |
| 05/19/2026 | $20.90 | $21.01 (0.53%) | $21.11 | $20.85 | 1.95 M | $5.30 B |
| 05/18/2026 | $20.76 | $20.93 (0.82%) | $21.09 | $20.73 | 1.92 M | $5.28 B |
| 05/15/2026 | $20.89 | $20.67 (-1.05%) | $20.89 | $20.62 | 1.53 M | $5.21 B |
| 05/14/2026 | $21.24 | $21.20 (-0.19%) | $21.28 | $21.04 | 2.01 M | $5.35 B |
| 05/13/2026 | $20.87 | $21.10 (1.1%) | $21.11 | $20.76 | 1.65 M | $5.32 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 | $5.07 B |
| 04/23/2026 | $19.71 | $19.91 (1.01%) | $20.03 | $19.66 | 1.98 M | $5.02 B |
| 04/22/2026 | $20.13 | $19.57 (-2.78%) | $20.21 | $19.43 | 2.16 M | $4.93 B |
| 04/21/2026 | $20.50 | $20.09 (-2%) | $20.54 | $20.01 | 2.37 M | $5.07 B |
| 04/20/2026 | $20.65 | $20.50 (-0.73%) | $20.73 | $20.41 | 1.85 M | $5.17 B |
| 04/17/2026 | $20.65 | $20.68 (0.15%) | $20.76 | $20.50 | 1.82 M | $5.21 B |
| 04/16/2026 | $20.48 | $20.66 (0.88%) | $20.71 | $20.48 | 1.31 M | $5.21 B |
| 04/15/2026 | $20.23 | $20.49 (1.29%) | $20.57 | $20.18 | 1.39 M | $5.17 B |
| 04/14/2026 | $20.03 | $20.34 (1.55%) | $20.36 | $19.94 | 1.29 M | $5.13 B |
| 04/13/2026 | $20.49 | $20.23 (-1.27%) | $20.52 | $20.06 | 1.73 M | $5.10 B |
| 04/10/2026 | $20.35 | $20.46 (0.54%) | $20.52 | $20.30 | 959.70 K | $5.16 B |
| 04/09/2026 | $19.99 | $20.35 (1.8%) | $20.45 | $19.64 | 1.32 M | $5.13 B |
| 04/08/2026 | $20.10 | $20.08 (-0.1%) | $20.14 | $19.95 | 2.15 M | $5.06 B |
| 04/07/2026 | $19.76 | $20.01 (1.27%) | $20.02 | $19.73 | 1.54 M | $5.05 B |
| 04/06/2026 | $19.80 | $19.72 (-0.4%) | $19.92 | $19.70 | 1.16 M | $4.97 B |
| 04/02/2026 | $19.56 | $19.86 (1.53%) | $19.87 | $19.45 | 1.40 M | $5.01 B |
| 04/01/2026 | $19.23 | $19.49 (1.35%) | $19.60 | $19.09 | 2.20 M | $4.91 B |
| 03/31/2026 | $19.65 | $19.23 (-2.14%) | $19.75 | $19.18 | 3.36 M | $4.85 B |
| 03/30/2026 | $19.66 | $19.44 (-1.12%) | $19.77 | $19.34 | 2.55 M | $4.90 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.
