5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
+12.65%
3 MONTH PERFORMANCE
+5.98%
6 MONTH PERFORMANCE
+6.80%
YEAR-TO-DATE PERFORMANCE
+8.61%
1 YEAR PERFORMANCE
+23.84%
Sabra Healthcare REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $20.55 | $20.57 (0.1%) | $20.78 | $20.46 | 2.41 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 |
| 02/12/2026 | $19.65 | $20.25 (3.05%) | $20.27 | $19.64 | 5.08 M | $5.05 B |
| 02/11/2026 | $19.24 | $19.60 (1.87%) | $19.67 | $19.12 | 2.44 M | $4.89 B |
| 02/10/2026 | $19.12 | $19.15 (0.16%) | $19.28 | $19.05 | 2.98 M | $4.78 B |
| 02/09/2026 | $19.05 | $19.09 (0.21%) | $19.12 | $18.73 | 2.41 M | $4.76 B |
| 02/06/2026 | $19.32 | $19.03 (-1.5%) | $19.34 | $19.00 | 2.96 M | $4.57 B |
| 02/05/2026 | $18.55 | $19.18 (3.4%) | $19.36 | $18.50 | 5.38 M | $4.60 B |
| 02/04/2026 | $18.49 | $18.42 (-0.38%) | $18.61 | $18.30 | 2.03 M | $4.42 B |
| 02/03/2026 | $18.25 | $18.35 (0.55%) | $18.38 | $17.81 | 2.53 M | $4.40 B |
| 02/02/2026 | $18.84 | $18.26 (-3.08%) | $18.90 | $18.15 | 3.35 M | $4.38 B |
| 01/30/2026 | $18.44 | $18.73 (1.57%) | $18.76 | $18.41 | 2.37 M | $4.49 B |
| 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 |
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.
