5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
-2.47%
3 MONTH PERFORMANCE
+6.01%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
-2.22%
1 YEAR PERFORMANCE
+10.50%
Sabra Health Care REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $18.44 | $18.52 (0.43%) | $18.64 | $18.32 | 1.79 M | $4.44 B |
| 01/28/2026 | $18.43 | $18.45 (0.11%) | $18.74 | $18.43 | 2.30 M | $4.43 B |
| 01/27/2026 | $18.79 | $18.51 (-1.49%) | $18.92 | $18.42 | 2.09 M | $4.44 B |
| 01/26/2026 | $18.87 | $18.84 (-0.16%) | $19.03 | $18.79 | 2.55 M | $4.52 B |
| 01/23/2026 | $18.98 | $18.82 (-0.84%) | $19.06 | $18.80 | 2.51 M | $4.51 B |
| 01/22/2026 | $19.31 | $19.02 (-1.5%) | $19.36 | $18.97 | 3.46 M | $4.56 B |
| 01/21/2026 | $19.34 | $19.31 (-0.16%) | $19.47 | $19.11 | 2.53 M | $4.63 B |
| 01/20/2026 | $19.18 | $19.21 (0.16%) | $19.37 | $19.06 | 2.42 M | $4.61 B |
| 01/16/2026 | $18.99 | $19.24 (1.32%) | $19.26 | $18.88 | 5.18 M | $4.62 B |
| 01/15/2026 | $19.29 | $19.05 (-1.24%) | $19.49 | $19.01 | 2.40 M | $4.57 B |
| 01/14/2026 | $19.41 | $19.27 (-0.72%) | $19.48 | $19.04 | 2.06 M | $4.62 B |
| 01/13/2026 | $19.51 | $19.41 (-0.51%) | $19.55 | $19.20 | 1.84 M | $4.66 B |
| 01/12/2026 | $19.25 | $19.43 (0.94%) | $19.48 | $19.25 | 2.29 M | $4.66 B |
| 01/09/2026 | $19.73 | $19.28 (-2.28%) | $19.82 | $19.21 | 1.97 M | $4.59 B |
| 01/08/2026 | $19.66 | $19.61 (-0.25%) | $19.79 | $19.48 | 1.92 M | $4.67 B |
| 01/07/2026 | $19.52 | $19.69 (0.87%) | $19.82 | $19.49 | 2.95 M | $4.69 B |
| 01/06/2026 | $19.08 | $19.47 (2.04%) | $19.54 | $19.01 | 2.65 M | $4.63 B |
| 01/05/2026 | $19.10 | $19.08 (-0.1%) | $19.14 | $18.36 | 2.76 M | $4.54 B |
| 01/02/2026 | $18.86 | $19.15 (1.54%) | $19.33 | $18.69 | 4.30 M | $4.56 B |
| 12/31/2025 | $18.99 | $18.94 (-0.26%) | $19.10 | $18.82 | 1.75 M | $4.51 B |
| 12/30/2025 | $18.87 | $18.99 (0.64%) | $19.02 | $18.86 | 1.37 M | $4.52 B |
| 12/29/2025 | $18.86 | $18.88 (0.11%) | $18.95 | $18.79 | 1.48 M | $4.49 B |
| 12/26/2025 | $18.68 | $18.79 (0.59%) | $18.83 | $18.64 | 786.60 K | $4.47 B |
| 12/24/2025 | $18.55 | $18.67 (0.65%) | $18.70 | $18.47 | 859.43 K | $4.44 B |
| 12/23/2025 | $18.51 | $18.54 (0.16%) | $18.59 | $18.39 | 1.92 M | $4.41 B |
| 12/22/2025 | $18.68 | $18.53 (-0.8%) | $18.75 | $18.41 | 1.86 M | $4.41 B |
| 12/19/2025 | $18.76 | $18.69 (-0.37%) | $18.88 | $18.67 | 7.05 M | $4.45 B |
| 12/18/2025 | $18.95 | $18.84 (-0.58%) | $19.02 | $18.81 | 2.39 M | $4.48 B |
| 12/17/2025 | $18.86 | $18.85 (-0.05%) | $19.01 | $18.83 | 2.73 M | $4.49 B |
| 12/16/2025 | $19.18 | $18.85 (-1.72%) | $19.28 | $18.85 | 2.23 M | $4.49 B |
| 12/15/2025 | $19.23 | $19.20 (-0.16%) | $19.33 | $19.04 | 3.01 M | $4.57 B |
| 12/12/2025 | $18.84 | $19.18 (1.8%) | $19.20 | $18.80 | 2.48 M | $4.56 B |
| 12/11/2025 | $19.06 | $18.79 (-1.42%) | $19.20 | $18.73 | 2.84 M | $4.47 B |
| 12/10/2025 | $19.36 | $19.00 (-1.86%) | $19.44 | $18.82 | 4.78 M | $4.52 B |
| 12/09/2025 | $19.27 | $19.31 (0.21%) | $19.42 | $19.13 | 2.55 M | $4.60 B |
| 12/08/2025 | $19.18 | $19.24 (0.31%) | $19.40 | $19.10 | 4.08 M | $4.58 B |
| 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 |
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.
