5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
+4.82%
3 MONTH PERFORMANCE
+4.10%
6 MONTH PERFORMANCE
+7.29%
YEAR-TO-DATE PERFORMANCE
+5.43%
1 YEAR PERFORMANCE
+18.57%
Sabra Health Care REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $18.54 | $18.26 (-1.51%) | $18.58 | $18.12 | 3.25 M | $4.34 B |
| 06/26/2025 | $18.35 | $18.48 (0.71%) | $18.58 | $18.26 | 2.30 M | $4.40 B |
| 06/25/2025 | $18.41 | $18.27 (-0.76%) | $18.46 | $18.18 | 1.69 M | $4.35 B |
| 06/24/2025 | $18.59 | $18.53 (-0.32%) | $18.70 | $18.36 | 1.97 M | $4.41 B |
| 06/23/2025 | $18.35 | $18.59 (1.31%) | $18.61 | $18.27 | 2.19 M | $4.42 B |
| 06/20/2025 | $18.14 | $18.25 (0.61%) | $18.37 | $18.10 | 3.35 M | $4.34 B |
| 06/18/2025 | $18.10 | $18.28 (0.99%) | $18.37 | $17.86 | 2.90 M | $4.35 B |
| 06/17/2025 | $17.96 | $18.14 (1%) | $18.26 | $17.83 | 2.18 M | $4.32 B |
| 06/16/2025 | $18.32 | $17.90 (-2.29%) | $18.49 | $17.79 | 3.42 M | $4.26 B |
| 06/13/2025 | $18.23 | $18.21 (-0.11%) | $18.41 | $18.04 | 3.23 M | $4.33 B |
| 06/12/2025 | $18.27 | $18.34 (0.38%) | $18.51 | $18.14 | 2.72 M | $4.36 B |
| 06/11/2025 | $18.01 | $18.25 (1.33%) | $18.43 | $18.00 | 2.36 M | $4.34 B |
| 06/10/2025 | $17.83 | $18.02 (1.07%) | $18.07 | $17.80 | 2.69 M | $4.29 B |
| 06/09/2025 | $17.88 | $17.79 (-0.5%) | $17.88 | $17.56 | 3.33 M | $4.23 B |
| 06/06/2025 | $17.79 | $17.85 (0.34%) | $17.93 | $17.74 | 2.04 M | $4.25 B |
| 06/05/2025 | $17.59 | $17.77 (1.02%) | $17.89 | $17.44 | 2.93 M | $4.23 B |
| 06/04/2025 | $17.46 | $17.63 (0.97%) | $17.77 | $17.43 | 3.77 M | $4.19 B |
| 06/03/2025 | $17.41 | $17.49 (0.46%) | $17.52 | $17.13 | 2.40 M | $4.16 B |
| 06/02/2025 | $17.35 | $17.48 (0.75%) | $17.57 | $17.30 | 1.57 M | $4.16 B |
| 05/30/2025 | $17.45 | $17.48 (0.17%) | $17.56 | $17.36 | 2.22 M | $4.16 B |
| 05/29/2025 | $17.36 | $17.42 (0.35%) | $17.51 | $17.27 | 2.10 M | $4.14 B |
| 05/28/2025 | $17.54 | $17.40 (-0.8%) | $17.54 | $17.23 | 2.18 M | $4.14 B |
| 05/27/2025 | $17.50 | $17.60 (0.57%) | $17.63 | $17.37 | 2.79 M | $4.19 B |
| 05/23/2025 | $17.09 | $17.44 (2.05%) | $17.51 | $17.09 | 2.71 M | $4.15 B |
| 05/22/2025 | $17.28 | $17.09 (-1.1%) | $17.38 | $17.08 | 2.19 M | $4.07 B |
| 05/21/2025 | $18.04 | $17.28 (-4.21%) | $18.11 | $17.18 | 3.69 M | $4.11 B |
| 05/20/2025 | $18.10 | $18.07 (-0.17%) | $18.31 | $18.02 | 2.58 M | $4.30 B |
| 05/19/2025 | $17.86 | $18.10 (1.34%) | $18.12 | $17.71 | 2.79 M | $4.31 B |
| 05/16/2025 | $17.51 | $17.87 (2.06%) | $17.88 | $17.46 | 2.66 M | $4.25 B |
| 05/15/2025 | $17.61 | $17.76 (0.85%) | $17.78 | $17.52 | 3.14 M | $4.22 B |
| 05/14/2025 | $17.67 | $17.50 (-0.96%) | $17.70 | $17.47 | 2.65 M | $4.16 B |
| 05/13/2025 | $17.90 | $17.75 (-0.84%) | $18.13 | $17.61 | 2.79 M | $4.22 B |
| 05/12/2025 | $18.21 | $17.90 (-1.7%) | $18.23 | $17.64 | 3.48 M | $4.26 B |
| 05/09/2025 | $17.89 | $18.19 (1.68%) | $18.29 | $17.85 | 3.16 M | $4.33 B |
| 05/08/2025 | $18.10 | $17.88 (-1.22%) | $18.25 | $17.82 | 2.50 M | $4.25 B |
| 05/07/2025 | $17.90 | $18.07 (0.95%) | $18.38 | $17.79 | 3.04 M | $4.30 B |
| 05/06/2025 | $17.25 | $17.89 (3.71%) | $17.95 | $17.25 | 3.17 M | $4.26 B |
| 05/05/2025 | $17.33 | $17.28 (-0.29%) | $17.40 | $17.04 | 3.79 M | $4.11 B |
| 05/02/2025 | $17.60 | $17.42 (-1.02%) | $17.61 | $17.35 | 1.99 M | $4.14 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 |
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.
