5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-1.30%
3 MONTH PERFORMANCE
+3.02%
6 MONTH PERFORMANCE
-6.55%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
+21.39%
Sabra Health Care REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $17.60 | $17.42 (-1.02%) | $17.61 | $17.35 | 1.99 M | $4.12 B |
| 05/01/2025 | $17.80 | $17.62 (-1.01%) | $17.85 | $17.55 | 1.88 M | $4.17 B |
| 04/30/2025 | $17.58 | $17.85 (1.54%) | $17.97 | $17.47 | 1.91 M | $4.22 B |
| 04/29/2025 | $17.47 | $17.51 (0.23%) | $17.67 | $17.41 | 2.27 M | $4.14 B |
| 04/28/2025 | $17.47 | $17.50 (0.17%) | $17.55 | $17.31 | 1.84 M | $4.14 B |
| 04/25/2025 | $17.43 | $17.42 (-0.06%) | $17.53 | $17.34 | 2.01 M | $4.12 B |
| 04/24/2025 | $17.64 | $17.50 (-0.79%) | $17.86 | $17.47 | 1.87 M | $4.14 B |
| 04/23/2025 | $18.01 | $17.62 (-2.17%) | $18.01 | $17.53 | 2.26 M | $4.17 B |
| 04/22/2025 | $17.95 | $17.92 (-0.17%) | $18.17 | $17.82 | 1.40 M | $4.24 B |
| 04/21/2025 | $17.99 | $17.79 (-1.11%) | $18.17 | $17.56 | 2.17 M | $4.21 B |
| 04/17/2025 | $18.15 | $18.14 (-0.06%) | $18.32 | $18.04 | 2.25 M | $4.29 B |
| 04/16/2025 | $18.05 | $18.17 (0.66%) | $18.20 | $17.97 | 2.07 M | $4.30 B |
| 04/15/2025 | $17.66 | $17.97 (1.76%) | $18.06 | $17.58 | 2.92 M | $4.25 B |
| 04/14/2025 | $17.41 | $17.66 (1.44%) | $17.76 | $17.28 | 2.30 M | $4.18 B |
| 04/11/2025 | $17.27 | $17.35 (0.46%) | $17.55 | $16.97 | 1.70 M | $4.10 B |
| 04/10/2025 | $16.96 | $17.27 (1.83%) | $17.43 | $16.73 | 2.61 M | $4.09 B |
| 04/09/2025 | $16.10 | $16.93 (5.16%) | $17.32 | $15.75 | 4.28 M | $4.01 B |
| 04/08/2025 | $16.79 | $16.37 (-2.5%) | $17.04 | $16.28 | 4.17 M | $3.87 B |
| 04/07/2025 | $16.71 | $16.47 (-1.44%) | $17.40 | $16.36 | 3.76 M | $3.90 B |
| 04/04/2025 | $17.46 | $17.28 (-1.03%) | $17.80 | $17.12 | 3.34 M | $4.09 B |
| 04/03/2025 | $17.36 | $17.65 (1.67%) | $17.98 | $17.30 | 4.06 M | $4.18 B |
| 04/02/2025 | $17.50 | $17.36 (-0.8%) | $17.55 | $17.32 | 1.81 M | $4.11 B |
| 04/01/2025 | $17.54 | $17.50 (-0.23%) | $17.75 | $17.33 | 2.07 M | $4.14 B |
| 03/31/2025 | $17.45 | $17.47 (0.11%) | $17.75 | $17.43 | 1.91 M | $4.13 B |
| 03/28/2025 | $17.48 | $17.54 (0.34%) | $17.58 | $17.30 | 1.75 M | $4.15 B |
| 03/27/2025 | $17.28 | $17.38 (0.58%) | $17.63 | $17.22 | 1.68 M | $4.11 B |
| 03/26/2025 | $17.21 | $17.26 (0.29%) | $17.39 | $17.21 | 1.94 M | $4.08 B |
| 03/25/2025 | $17.40 | $17.15 (-1.44%) | $17.41 | $17.07 | 2.06 M | $4.06 B |
| 03/24/2025 | $17.17 | $17.35 (1.05%) | $17.40 | $17.17 | 2.39 M | $4.10 B |
| 03/21/2025 | $17.26 | $17.26 (0%) | $17.36 | $17.11 | 3.67 M | $4.08 B |
| 03/20/2025 | $17.63 | $17.33 (-1.7%) | $17.63 | $17.25 | 3.14 M | $4.10 B |
| 03/19/2025 | $17.70 | $17.61 (-0.51%) | $17.77 | $17.48 | 2.64 M | $4.17 B |
| 03/18/2025 | $17.61 | $17.78 (0.97%) | $17.93 | $17.61 | 4.08 M | $4.21 B |
| 03/17/2025 | $17.30 | $17.62 (1.85%) | $17.72 | $17.30 | 2.27 M | $4.17 B |
| 03/14/2025 | $16.80 | $17.30 (2.98%) | $17.31 | $16.61 | 2.34 M | $4.09 B |
| 03/13/2025 | $16.69 | $16.86 (1.02%) | $17.13 | $16.61 | 2.62 M | $3.99 B |
| 03/12/2025 | $16.60 | $16.59 (-0.06%) | $16.72 | $16.29 | 3.00 M | $3.93 B |
| 03/11/2025 | $17.07 | $16.62 (-2.64%) | $17.21 | $16.52 | 2.29 M | $3.93 B |
| 03/10/2025 | $16.89 | $17.07 (1.07%) | $17.27 | $16.89 | 2.40 M | $4.04 B |
| 03/07/2025 | $16.57 | $16.86 (1.75%) | $17.00 | $16.49 | 2.26 M | $3.99 B |
| 03/06/2025 | $17.01 | $16.57 (-2.59%) | $17.04 | $16.45 | 2.35 M | $3.92 B |
| 03/05/2025 | $16.98 | $17.09 (0.65%) | $17.31 | $16.79 | 2.25 M | $4.04 B |
| 03/04/2025 | $16.73 | $17.03 (1.79%) | $17.08 | $16.64 | 3.44 M | $4.03 B |
| 03/03/2025 | $16.51 | $16.81 (1.82%) | $16.88 | $16.51 | 1.89 M | $3.98 B |
| 02/28/2025 | $16.48 | $16.61 (0.79%) | $16.70 | $16.46 | 2.97 M | $3.93 B |
| 02/27/2025 | $16.38 | $16.45 (0.43%) | $16.53 | $16.26 | 1.22 M | $3.89 B |
| 02/26/2025 | $16.46 | $16.39 (-0.43%) | $16.59 | $16.36 | 2.29 M | $3.88 B |
| 02/25/2025 | $15.91 | $16.42 (3.21%) | $16.51 | $15.86 | 2.30 M | $3.88 B |
| 02/24/2025 | $15.89 | $15.88 (-0.06%) | $16.14 | $15.81 | 2.25 M | $3.76 B |
| 02/21/2025 | $16.51 | $15.89 (-3.76%) | $16.64 | $15.60 | 2.55 M | $3.76 B |
| 02/20/2025 | $16.42 | $16.39 (-0.18%) | $16.64 | $15.87 | 2.89 M | $3.88 B |
| 02/19/2025 | $16.33 | $16.55 (1.35%) | $16.58 | $16.33 | 2.38 M | $3.92 B |
| 02/18/2025 | $16.52 | $16.46 (-0.36%) | $16.81 | $16.45 | 2.72 M | $3.89 B |
| 02/14/2025 | $16.43 | $16.52 (0.55%) | $16.62 | $16.28 | 2.83 M | $3.91 B |
| 02/13/2025 | $16.14 | $16.68 (3.35%) | $16.72 | $16.11 | 3.36 M | $3.95 B |
| 02/12/2025 | $16.03 | $16.10 (0.44%) | $16.22 | $15.87 | 3.13 M | $3.81 B |
| 02/11/2025 | $16.51 | $16.24 (-1.64%) | $16.53 | $16.16 | 3.18 M | $3.84 B |
| 02/10/2025 | $16.70 | $16.63 (-0.42%) | $16.71 | $16.32 | 2.75 M | $3.93 B |
| 02/07/2025 | $16.72 | $16.69 (-0.18%) | $16.87 | $16.45 | 4.09 M | $3.95 B |
| 02/06/2025 | $16.99 | $16.79 (-1.18%) | $17.08 | $16.67 | 2.13 M | $3.97 B |
| 02/05/2025 | $16.90 | $16.89 (-0.06%) | $17.02 | $16.79 | 1.24 M | $4.00 B |
| 02/04/2025 | $16.94 | $16.72 (-1.3%) | $17.02 | $16.61 | 1.94 M | $3.96 B |
| 02/03/2025 | $16.52 | $16.91 (2.36%) | $17.05 | $16.45 | 1.81 M | $4.00 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.
