Dark

SBRA
Sabra Healthcare REIT, Inc.
stock NASDAQ

At Close

Aug 25, 2026 3:59:56 PM EDT

20.81USD+1.661%(+0.34)1,598,441

17.80Bid 20.84Ask 3.04Spread

Pre-market

0.00USD-100.000%(-20.47)0

After-hours

Aug 25, 2026 4:17:30 PM EDT

20.63USD-0.875%(-0.18)1,000

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	20.4500	20.8800	20.410000	20.8100	+1.661%	1,598,441	0.000%
2026-08-24	20.3900	20.6300	20.300000	20.4700	+0.392%	892,462	+1.661%
2026-08-21	20.6100	20.6100	20.300000	20.3900	-0.682%	1,573,205	+2.060%
2026-08-20	20.4600	20.7600	20.385000	20.5300	-0.049%	1,318,843	+1.364%
2026-08-19	20.5100	20.5550	20.260000	20.5400	+1.033%	6,454,389	+1.315%
2026-08-18	20.4500	20.5900	20.275000	20.3300	+0.098%	1,272,680	+2.361%
2026-08-17	20.2100	20.3400	20.150000	20.3100	-0.049%	1,486,230	+2.462%
2026-08-14	19.8500	20.3450	19.710000	20.3200	+0.844%	1,866,114	+2.411%
2026-08-13	20.3000	20.5350	20.130000	20.1500	-0.198%	1,963,186	+3.275%
2026-08-12	19.7700	20.2500	19.750000	20.1900	+1.713%	2,398,026	+3.071%
2026-08-11	20.5700	20.5800	19.810000	19.8500	-3.967%	3,300,160	+4.836%
2026-08-10	20.8700	20.8800	20.550000	20.6700	-1.759%	2,434,347	+0.677%
2026-08-07	20.9100	21.1450	20.780000	21.0400	+0.622%	1,802,349	-1.093%
2026-08-06	21.5000	21.5900	20.815000	20.9100	-0.806%	2,221,155	-0.478%
2026-08-05	20.8000	21.1000	20.670000	21.0800	+2.033%	2,682,630	-1.281%
2026-08-04	20.3000	20.7000	19.770000	20.6600	+0.243%	5,637,539	+0.726%
2026-08-03	21.0200	21.2900	20.450000	20.6100	-2.645%	4,352,886	+0.970%
2026-07-31	21.1300	21.3400	20.860000	21.1700	-0.704%	2,342,511	-1.701%
2026-07-30	21.9000	21.9850	21.125000	21.3200	-3.311%	3,416,537	-2.392%
2026-07-29	22.3200	22.3600	21.960000	22.0500	-0.943%	1,725,775	-5.624%
2026-07-28	22.7700	22.7700	22.215000	22.2600	-0.581%	1,853,479	-6.514%
2026-07-27	22.3800	22.4450	22.210000	22.3900	+0.134%	2,175,433	-7.057%
2026-07-24	22.1400	22.3950	22.110000	22.3600	+1.498%	1,925,071	-6.932%
2026-07-23	21.9500	22.4500	21.855000	22.0300	+0.227%	3,302,975	-5.538%
2026-07-22	22.3700	22.5500	21.705000	21.9800	-0.272%	5,956,550	-5.323%
2026-07-21	20.0500	22.1000	20.025000	22.0400	+10.200%	6,840,670	-5.581%
2026-07-20	20.0200	20.2000	19.825000	20.0000	-0.547%	2,854,381	+4.050%
2026-07-17	20.2500	20.5500	20.050000	20.1100	-0.248%	3,777,102	+3.481%
2026-07-16	19.5700	20.1950	19.520000	20.1600	+3.279%	4,084,749	+3.224%
2026-07-15	19.7500	19.8900	19.395000	19.5200	-1.165%	3,016,648	+6.609%
2026-07-14	19.7300	19.8500	19.660000	19.7500	-0.051%	2,017,671	+5.367%
2026-07-13	19.7700	19.9100	19.680000	19.7600	+0.714%	2,248,548	+5.314%
2026-07-10	19.9000	19.9350	19.435000	19.6200	-1.308%	2,267,446	+6.065%
2026-07-09	20.0300	20.1350	19.850000	19.8800	-0.749%	2,312,565	+4.678%
2026-07-08	20.1100	20.2600	19.975000	20.0300	-0.150%	3,256,881	+3.894%
2026-07-07	19.8800	20.4050	19.840000	20.0600	+1.673%	2,366,326	+3.739%
2026-07-06	20.0800	20.2100	19.650000	19.7300	-2.133%	2,357,336	+5.474%
2026-07-02	19.7100	20.1750	19.640000	20.1600	+2.439%	3,161,954	+3.224%
2026-07-01	19.6300	19.7700	19.595000	19.6800	+0.871%	3,728,325	+5.742%
2026-06-30	19.4400	19.8750	19.320000	19.5100	-0.051%	2,656,052	+6.663%
2026-06-29	19.3800	19.5200	19.080000	19.5200	-0.102%	2,660,676	+6.609%
2026-06-26	19.4700	19.6300	19.380000	19.5400	+1.191%	9,035,887	+6.499%
2026-06-25	18.9100	19.3200	18.805000	19.3100	+1.152%	3,574,744	+7.768%
2026-06-24	18.7200	19.3850	18.700000	19.0900	+2.469%	5,298,883	+9.010%
2026-06-23	18.0900	18.6700	18.090000	18.6300	+1.970%	3,328,867	+11.702%
2026-06-22	18.1300	18.3800	18.040000	18.2700	+0.828%	3,361,656	+13.903%
2026-06-18	18.1000	18.2700	17.860000	18.1200	+0.388%	5,833,959	+14.845%
2026-06-17	18.3500	18.5300	17.970000	18.0500	-2.748%	2,757,766	+15.291%
2026-06-16	18.6700	18.7100	18.380000	18.5600	-0.108%	5,063,724	+12.123%
2026-06-15	18.6000	18.7150	18.345000	18.5800	-0.801%	2,389,394	+12.002%
2026-06-12	18.6200	18.8375	18.570000	18.7300	+1.298%	2,598,901	+11.105%
2026-06-11	18.8400	19.0100	18.490000	18.4900	-1.753%	2,518,286	+12.547%
2026-06-10	19.0850	19.2100	18.630000	18.8200	-0.423%	3,104,515	+10.574%
2026-06-09	18.1700	18.9599	18.170000	18.9000	+4.075%	2,971,920	+10.106%
2026-06-08	18.4000	18.5300	17.805000	18.1600	-1.625%	4,560,670	+14.593%
2026-06-05	17.6100	18.5500	17.600000	18.4600	+4.471%	5,126,548	+12.730%
2026-06-04	18.3700	18.4534	17.535000	17.6700	-2.322%	4,977,797	+17.770%
2026-06-03	18.5600	18.6500	18.060000	18.0900	-2.585%	2,770,286	+15.036%
2026-06-02	19.0000	19.1000	18.480000	18.5700	-2.520%	3,306,124	+12.062%
2026-06-01	19.7400	19.9432	19.030000	19.0500	-4.223%	3,024,793	+9.239%
2026-05-29	20.2500	20.3550	19.795000	19.8900	-1.923%	3,229,653	+4.625%
2026-05-28	20.4000	20.6050	20.230000	20.2800	-0.831%	2,077,720	+2.613%
2026-05-27	20.7800	20.7800	20.420000	20.4500	-1.683%	1,602,842	+1.760%
2026-05-26	20.6600	20.8850	20.610300	20.8000	+0.386%	2,926,888	+0.048%
2026-05-22	20.7300	20.8300	20.470000	20.7200	+0.048%	2,100,467	+0.434%
2026-05-21	21.0000	21.0250	20.695000	20.7100	-1.662%	2,424,824	+0.483%
2026-05-20	21.0100	21.2800	20.925000	21.0600	+0.238%	2,140,102	-1.187%
2026-05-19	20.9000	21.1100	20.849429	21.0100	+0.382%	1,952,615	-0.952%
2026-05-18	20.7600	21.0900	20.730000	20.9300	+1.258%	1,917,255	-0.573%
2026-05-15	20.8900	20.8900	20.615000	20.6700	-2.500%	1,528,720	+0.677%
2026-05-14	21.2400	21.2800	21.040000	21.2000	+0.474%	2,014,814	-1.840%
2026-05-13	20.8700	21.1100	20.755000	21.1000	+0.620%	1,649,176	-1.374%
2026-05-12	20.7200	21.0150	20.540000	20.9700	+1.402%	1,434,596	-0.763%
2026-05-11	20.7900	20.9500	20.662500	20.6800	-0.337%	1,458,118	+0.629%
2026-05-08	20.6600	20.9300	20.640000	20.7500	+0.826%	1,589,559	+0.289%
2026-05-07	20.6000	20.6850	20.245000	20.5800	+0.390%	1,632,148	+1.118%
2026-05-06	20.5400	20.6850	20.335000	20.5000	+0.589%	2,642,876	+1.512%
2026-05-05	20.4600	20.5600	20.155000	20.3800	-0.391%	2,936,011	+2.110%
2026-05-04	20.1700	20.6700	20.130000	20.4600	+0.491%	1,797,849	+1.711%
2026-05-01	20.7000	20.7500	20.335000	20.3600	-1.452%	2,404,080	+2.210%
2026-04-30	20.7200	20.7300	20.090000	20.6600	+1.523%	4,454,286	+0.726%
2026-04-29	20.3300	20.6400	20.115000	20.3500	-0.780%	5,386,929	+2.260%
2026-04-28	20.4900	20.5550	20.220000	20.5100	+1.109%	2,946,621	+1.463%
2026-04-27	20.0400	20.3800	20.040000	20.2850	+0.971%	1,678,425	+2.588%
2026-04-24	19.7600	20.2000	19.760000	20.0900	+0.904%	2,285,504	+3.584%
2026-04-23	19.7100	20.0300	19.660000	19.9100	+1.737%	1,978,908	+4.520%
2026-04-22	20.1300	20.2100	19.435000	19.5700	-2.588%	2,161,029	+6.336%
2026-04-21	20.5000	20.5422	20.005000	20.0900	-2.000%	2,369,525	+3.584%
2026-04-20	20.6500	20.7300	20.405000	20.5000	-0.870%	1,847,272	+1.512%
2026-04-17	20.6500	20.7600	20.500000	20.6800	+0.097%	1,824,648	+0.629%
2026-04-16	20.4800	20.7100	20.480000	20.6600	+0.830%	1,313,801	+0.726%
2026-04-15	20.2300	20.5650	20.180000	20.4900	+0.737%	1,394,383	+1.562%
2026-04-14	20.0300	20.3550	19.940000	20.3400	+0.544%	1,289,973	+2.311%
2026-04-13	20.4900	20.5200	20.060000	20.2300	-1.124%	1,726,596	+2.867%
2026-04-10	20.3500	20.5200	20.300000	20.4600	+0.541%	959,604	+1.711%
2026-04-09	19.9900	20.4550	19.640000	20.3500	+1.345%	1,317,493	+2.260%
2026-04-08	20.1000	20.1400	19.945000	20.0800	+0.350%	2,149,578	+3.635%
2026-04-07	19.7600	20.0250	19.730000	20.0100	+1.471%	1,540,347	+3.998%
2026-04-06	19.8000	19.9200	19.705000	19.7200	-0.705%	1,161,273	+5.527%
2026-04-02	19.5600	19.8700	19.455000	19.8600	+1.898%	1,401,695	+4.783%
2026-04-01	19.2300	19.5950	19.090000	19.4900	+1.352%	2,195,659	+6.773%
2026-03-31	19.6500	19.7500	19.185000	19.2300	-1.080%	3,360,557	+8.216%
2026-03-30	19.6600	19.7750	19.340000	19.4400	-0.867%	2,554,224	+7.047%
2026-03-27	19.6200	19.8100	19.580000	19.6100	-0.102%	1,886,954	+6.119%
2026-03-26	19.8100	19.9450	19.590000	19.6300	-1.058%	1,499,623	+6.011%
2026-03-25	19.8800	19.9400	19.710000	19.8400	+0.558%	2,404,517	+4.889%
2026-03-24	19.5900	19.8900	19.520000	19.7300	+0.203%	1,805,462	+5.474%
2026-03-23	19.8950	20.0300	19.670000	19.6900	+0.510%	2,504,057	+5.688%
2026-03-20	20.1600	20.2650	19.465000	19.5900	-3.211%	6,871,409	+6.228%
2026-03-19	20.6400	20.8100	20.175000	20.2400	-1.890%	2,171,215	+2.816%
2026-03-18	20.6000	20.8350	20.550000	20.6300	-0.530%	2,495,588	+0.873%
2026-03-17	20.9700	20.9700	20.510000	20.7400	-0.813%	2,338,413	+0.338%
2026-03-16	20.7800	21.0600	20.670000	20.9100	+1.406%	2,066,377	-0.478%
2026-03-13	20.9700	21.0200	20.510000	20.6200	-0.770%	2,953,973	+0.921%
2026-03-12	20.5400	21.0500	20.420000	20.7800	+0.630%	2,553,761	+0.144%
2026-03-11	20.8100	20.8750	20.550000	20.6500	-0.817%	2,276,742	+0.775%
2026-03-10	20.6100	20.9850	20.380000	20.8200	+0.921%	2,168,189	-0.048%
2026-03-09	20.3000	20.7500	20.260000	20.6300	+1.028%	2,515,850	+0.873%
2026-03-06	19.9400	20.4350	19.910000	20.4200	+1.998%	2,003,899	+1.910%
2026-03-05	20.1400	20.2747	19.950000	20.0200	-1.136%	2,451,201	+3.946%
2026-03-04	20.3900	20.4000	20.065000	20.2500	-0.833%	2,070,869	+2.765%
2026-03-03	20.3300	20.5500	20.080000	20.4200	-0.729%	2,206,022	+1.910%
2026-03-02	20.5500	20.7800	20.460000	20.5700	+0.097%	2,459,811	+1.167%
2026-02-27	20.8600	21.0700	20.520000	20.5500	-1.486%	4,317,163	+1.265%
2026-02-26	20.5600	20.8800	20.485000	20.8600	+1.459%	2,552,625	-0.240%
2026-02-25	20.4900	20.5900	20.260000	20.5600	+0.244%	2,172,905	+1.216%
2026-02-24	20.3700	20.6150	20.310000	20.5100	+0.392%	2,583,606	+1.463%
2026-02-23	19.9200	20.5300	19.870000	20.4300	+2.509%	3,513,736	+1.860%
2026-02-20	20.1900	20.1900	19.810000	19.9300	-0.450%	2,943,470	+4.415%
2026-02-19	20.0300	20.3600	19.950000	20.0200	-0.050%	3,077,475	+3.946%
2026-02-18	20.5500	20.6700	20.010000	20.0300	-2.720%	3,391,958	+3.894%
2026-02-17	20.4300	20.7000	20.285000	20.5900	+2.082%	3,777,380	+1.068%
2026-02-13	20.0100	20.5400	19.670000	20.1700	-0.395%	4,798,831	+3.173%
2026-02-12	19.6500	20.2700	19.640000	20.2500	+3.316%	5,079,171	+2.765%
2026-02-11	19.2400	19.6650	19.120000	19.6000	+2.350%	2,436,496	+6.173%
2026-02-10	19.1200	19.2800	19.045000	19.1500	+0.314%	2,982,689	+8.668%
2026-02-09	19.0500	19.1200	18.733400	19.0900	+0.315%	2,409,226	+9.010%
2026-02-06	19.3200	19.3400	19.000000	19.0300	-0.782%	2,962,465	+9.354%
2026-02-05	18.5500	19.3550	18.500000	19.1800	+4.126%	5,380,215	+8.498%
2026-02-04	18.4900	18.6100	18.300000	18.4200	+0.381%	2,025,644	+12.975%
2026-02-03	18.2500	18.3800	17.810000	18.3500	+0.493%	2,527,136	+13.406%
2026-02-02	18.8400	18.9000	18.154400	18.2600	-2.509%	3,345,009	+13.965%
2026-01-30	18.4400	18.7600	18.405000	18.7300	+1.134%	2,374,523	+11.105%
2026-01-29	18.4400	18.6400	18.320000	18.5200	+0.379%	1,788,480	+12.365%
2026-01-28	18.4300	18.7350	18.430000	18.4500	-0.324%	2,289,240	+12.791%
2026-01-27	18.7900	18.9197	18.420000	18.5100	-1.752%	2,091,205	+12.426%
2026-01-26	18.8700	19.0300	18.790000	18.8400	+0.106%	2,539,826	+10.456%
2026-01-23	18.9800	19.0550	18.800000	18.8200	-1.052%	2,513,933	+10.574%
2026-01-22	19.3100	19.3600	18.970000	19.0200	-1.502%	3,460,280	+9.411%
2026-01-21	19.3400	19.4650	19.110000	19.3100	+0.521%	2,533,064	+7.768%
2026-01-20	19.1800	19.3700	19.060000	19.2100	-0.156%	2,420,615	+8.329%
2026-01-16	18.9900	19.2600	18.875000	19.2400	+0.997%	5,181,657	+8.160%
2026-01-15	19.2900	19.4900	19.010000	19.0500	-1.142%	2,396,514	+9.239%
2026-01-14	19.4100	19.4800	19.041000	19.2700	-0.721%	2,057,759	+7.992%
2026-01-13	19.5100	19.5500	19.200000	19.4100	-0.103%	1,837,759	+7.213%
2026-01-12	19.2500	19.4800	19.250000	19.4300	+0.778%	2,285,998	+7.102%
2026-01-09	19.7250	19.8200	19.210000	19.2800	-1.683%	1,923,583	+7.936%
2026-01-08	19.6600	19.7850	19.475000	19.6100	-0.406%	1,923,089	+6.119%
2026-01-07	19.5200	19.8150	19.485000	19.6900	+1.130%	2,947,460	+5.688%
2026-01-06	19.0800	19.5375	19.010000	19.4700	+2.044%	2,651,757	+6.882%
2026-01-05	19.1000	19.1400	18.360000	19.0800	-0.366%	2,762,678	+9.067%
2026-01-02	18.8600	19.3250	18.690000	19.1500	+1.109%	4,296,122	+8.668%
2025-12-31	18.9900	19.0999	18.820000	18.9400	-0.263%	1,748,203	+9.873%
2025-12-30	18.8700	19.0250	18.855000	18.9900	+0.583%	1,370,609	+9.584%
2025-12-29	18.8600	18.9500	18.785000	18.8800	+0.479%	1,479,871	+10.222%
2025-12-26	18.6800	18.8250	18.635000	18.7900	+0.643%	786,603	+10.750%
2025-12-24	18.5500	18.7000	18.470000	18.6700	+0.701%	859,433	+11.462%
2025-12-23	18.5100	18.5900	18.385000	18.5400	+0.054%	1,923,319	+12.244%
2025-12-22	18.6800	18.7500	18.410000	18.5300	-0.856%	1,862,372	+12.304%
2025-12-19	18.7600	18.8800	18.670000	18.6900	-0.796%	7,048,308	+11.343%
2025-12-18	18.9500	19.0250	18.810000	18.8400	-0.053%	2,388,671	+10.456%
2025-12-17	18.8600	19.0100	18.825000	18.8500	0.000%	2,734,085	+10.398%
2025-12-16	19.1800	19.2800	18.850000	18.8500	-1.797%	2,227,190	+10.398%
2025-12-15	19.2300	19.3250	19.040000	19.1950	+0.078%	3,013,868	+8.414%
2025-12-12	18.8400	19.2000	18.800000	19.1800	+2.076%	2,479,553	+8.498%
2025-12-11	19.0600	19.2000	18.725000	18.7900	-1.105%	2,838,172	+10.750%
2025-12-10	19.3600	19.4400	18.824500	19.0000	-1.605%	4,776,326	+9.526%
2025-12-09	19.2700	19.4200	19.125000	19.3100	+0.364%	2,548,428	+7.768%
2025-12-08	19.1800	19.4000	19.095000	19.2400	-0.207%	4,082,640	+8.160%
2025-12-05	19.0500	19.3400	18.820000	19.2800	+1.207%	3,881,336	+7.936%
2025-12-04	19.0900	19.2850	19.010000	19.0500	-0.884%	3,952,280	+9.239%
2025-12-03	19.3400	19.4200	19.085000	19.2200	-0.979%	2,923,870	+8.273%
2025-12-02	19.3000	19.4300	19.060000	19.4100	+0.674%	2,805,354	+7.213%
2025-12-01	19.4100	19.6000	19.210000	19.2800	-1.179%	2,992,398	+7.936%
2025-11-28	19.3800	19.5200	19.275000	19.5100	+0.879%	1,670,080	+6.663%
2025-11-26	18.9600	19.4050	18.950000	19.3400	+2.112%	2,803,621	+7.601%
2025-11-25	18.7500	19.1100	18.705000	18.9400	+1.719%	2,634,988	+9.873%
2025-11-24	18.6600	18.8900	18.605000	18.6200	-0.587%	2,298,039	+11.762%
2025-11-21	18.5500	18.8800	18.330000	18.7300	+0.970%	2,857,524	+11.105%
2025-11-20	18.7200	18.9000	18.530000	18.5500	-0.322%	3,040,557	+12.183%
2025-11-19	18.8100	18.8900	18.525000	18.6100	-1.063%	1,897,666	+11.822%
2025-11-18	18.5800	18.8800	18.340000	18.8100	+1.183%	2,842,056	+10.633%
2025-11-17	18.4600	18.7900	18.300000	18.5900	-0.322%	4,453,556	+11.942%
2025-11-14	18.5800	18.8300	18.540000	18.6500	-0.161%	2,372,241	+11.582%
2025-11-13	18.8800	18.8800	18.585000	18.6800	-1.059%	3,485,400	+11.403%
2025-11-12	19.0300	19.1900	18.840000	18.8800	-1.461%	3,976,954	+10.222%
2025-11-11	19.2400	19.2400	18.920000	19.1600	+0.419%	1,935,020	+8.612%
2025-11-10	18.8750	19.2050	18.740000	19.0800	+1.059%	3,714,835	+9.067%
2025-11-07	18.9000	19.2200	18.680000	18.8800	+0.159%	4,256,170	+10.222%
2025-11-06	17.9900	18.9450	17.685000	18.8500	+3.571%	5,926,658	+10.398%
2025-11-05	17.9200	18.2100	17.820000	18.2000	+1.224%	4,624,146	+14.341%
2025-11-04	18.3900	18.7800	17.810000	17.9800	+0.503%	3,728,635	+15.740%
2025-11-03	17.6900	18.0800	17.600000	17.8900	+0.393%	4,020,713	+16.322%
2025-10-31	17.3100	18.0200	17.270000	17.8200	+2.003%	3,470,839	+16.779%
2025-10-30	17.3900	17.5400	17.245000	17.4700	+1.393%	2,485,440	+19.118%
2025-10-29	17.6300	17.7450	17.165000	17.2300	-2.930%	2,439,109	+20.778%
2025-10-28	18.2800	18.3150	17.740000	17.7500	-3.217%	2,072,266	+17.239%
2025-10-27	18.2100	18.7000	18.075000	18.3400	+1.438%	2,420,328	+13.468%
2025-10-24	18.2800	18.3150	18.060000	18.0800	-0.714%	1,450,558	+15.100%
2025-10-23	18.3100	18.3650	18.185000	18.2100	-0.219%	1,986,820	+14.278%
2025-10-22	18.1900	18.3600	18.150000	18.2500	+0.773%	1,177,186	+14.027%
2025-10-21	18.3600	18.4200	18.030000	18.1100	-1.763%	2,065,237	+14.909%
2025-10-20	18.1500	18.4400	18.115000	18.4350	+1.682%	1,544,326	+12.883%
2025-10-17	17.8900	18.2450	17.850000	18.1300	+1.854%	2,579,017	+14.782%
2025-10-16	17.5700	17.8400	17.520000	17.8000	+1.136%	4,277,904	+16.910%
2025-10-15	17.6100	17.7150	17.490000	17.6000	-0.170%	3,303,303	+18.239%
2025-10-14	17.6000	17.7300	17.535000	17.6300	+0.570%	3,243,580	+18.037%
2025-10-13	17.6500	17.7900	17.465000	17.5300	-1.184%	2,214,243	+18.711%
2025-10-10	17.8800	17.9300	17.730000	17.7400	-0.783%	4,056,047	+17.306%
2025-10-09	17.9900	18.2100	17.870000	17.8800	-0.556%	3,758,207	+16.387%
2025-10-08	17.9700	18.2050	17.910000	17.9800	-0.167%	6,372,238	+15.740%
2025-10-07	17.9800	18.2400	17.695000	18.0100	+0.615%	4,495,627	+15.547%
2025-10-06	18.1400	18.1600	17.715000	17.9000	-1.323%	4,250,391	+16.257%
2025-10-03	18.3400	18.4050	18.020000	18.1400	-0.657%	2,965,437	+14.719%
2025-10-02	18.2000	18.3400	17.940000	18.2600	-0.545%	3,623,164	+13.965%
2025-10-01	18.5100	18.7050	18.340000	18.3600	-1.502%	3,006,097	+13.344%
2025-09-30	18.6550	18.8300	18.600000	18.6400	+0.323%	2,604,023	+11.642%
2025-09-29	18.8100	18.8100	18.460000	18.5800	-1.328%	2,025,543	+12.002%
2025-09-26	18.7300	18.8450	18.645000	18.8300	+0.857%	1,769,704	+10.515%
2025-09-25	18.7000	18.8801	18.615000	18.6700	+0.161%	1,816,202	+11.462%
2025-09-24	18.7100	18.7700	18.570000	18.6400	-0.534%	2,037,195	+11.642%
2025-09-23	18.4800	18.8450	18.450000	18.7400	+1.352%	2,503,892	+11.046%
2025-09-22	18.6400	18.7099	18.475000	18.4900	-1.176%	1,916,881	+12.547%
2025-09-19	18.8600	18.8600	18.645000	18.7100	-0.795%	3,923,838	+11.224%
2025-09-18	18.5500	18.9450	18.540000	18.8600	+0.856%	1,769,379	+10.339%
2025-09-17	18.9200	19.0350	18.680000	18.7000	-0.901%	1,913,059	+11.283%
2025-09-16	19.0900	19.1350	18.840000	18.8700	-1.668%	2,235,728	+10.281%
2025-09-15	19.1000	19.1900	19.025000	19.1900	+0.735%	1,567,098	+8.442%
2025-09-12	19.0400	19.1700	18.970000	19.0500	-0.418%	1,519,541	+9.239%
2025-09-11	18.9900	19.1300	18.805000	19.1300	+1.057%	1,657,546	+8.782%
2025-09-10	19.1200	19.2900	18.850000	18.9300	-0.786%	3,020,694	+9.931%
2025-09-09	19.1700	19.1800	18.945000	19.0800	-0.573%	1,510,491	+9.067%
2025-09-08	18.8600	19.2850	18.840000	19.1900	+0.841%	2,428,810	+8.442%
2025-09-05	19.1500	19.2000	18.790000	19.0300	-0.262%	1,969,912	+9.354%
2025-09-04	19.0500	19.1830	18.910000	19.0800	+0.421%	1,657,518	+9.067%
2025-09-03	19.1400	19.3200	18.960000	19.0000	-1.350%	1,923,606	+9.526%
2025-09-02	19.0200	19.2850	18.900000	19.2600	+0.785%	2,260,465	+8.048%
2025-08-29	19.3100	19.3600	18.980000	19.1100	-1.036%	2,586,830	+8.896%
2025-08-28	19.5000	19.5900	19.075000	19.3100	-1.530%	2,388,191	+7.768%
2025-08-27	19.2600	19.6200	19.230000	19.6100	+2.189%	2,239,806	+6.119%
2025-08-26	19.2700	19.4000	19.140000	19.1900	-0.312%	2,596,508	+8.442%
2025-08-25	19.5400	19.7000	19.230000	19.2500	-1.535%	2,026,288	+8.104%
2025-08-22	19.7300	19.9700	19.520000	19.5500	-0.357%	3,551,577	+6.445%
2025-08-21	19.3900	19.6650	19.390000	19.6200	+0.822%	1,952,593	+6.065%
2025-08-20	19.0500	19.5950	19.015000	19.4600	+2.909%	2,858,978	+6.937%
2025-08-19	18.7200	19.0500	18.510000	18.9100	+1.503%	2,279,447	+10.048%
2025-08-18	18.5000	18.7600	18.445000	18.6300	+0.921%	2,003,091	+11.702%
2025-08-15	18.1800	18.4700	18.100000	18.4600	+0.054%	2,862,923	+12.730%
2025-08-14	18.5300	18.6500	18.380000	18.4500	-0.432%	3,479,843	+12.791%
2025-08-13	18.6400	18.6750	18.255000	18.5300	-0.537%	4,544,375	+12.304%
2025-08-12	18.6500	18.7050	18.325000	18.6300	-0.054%	1,783,856	+11.702%
2025-08-11	18.7600	18.8500	18.550000	18.6400	-0.427%	2,188,118	+11.642%
2025-08-08	18.6300	18.8000	18.560000	18.7200	+0.214%	2,599,967	+11.165%
2025-08-07	18.4100	18.8450	18.300000	18.6800	+1.467%	3,161,607	+11.403%
2025-08-06	18.3200	18.4700	18.120100	18.4100	+1.265%	2,986,079	+13.036%
2025-08-05	18.9000	18.9000	18.110000	18.1800	-1.249%	3,630,853	+14.466%
2025-08-04	18.2700	18.5100	18.260000	18.4100	+0.656%	3,057,108	+13.036%
2025-08-01	18.3400	18.5400	18.020000	18.2900	+1.442%	3,081,550	+13.778%
2025-07-31	17.8200	18.1600	17.800000	18.0300	+0.390%	2,612,199	+15.419%
2025-07-30	18.2600	18.3800	17.855000	17.9600	-1.101%	2,561,785	+15.869%
2025-07-29	18.1100	18.2150	18.000000	18.1600	+1.001%	2,405,152	+14.593%
2025-07-28	18.1600	18.2900	17.890000	17.9800	-1.317%	2,372,621	+15.740%
2025-07-25	18.4100	18.4700	18.170000	18.2200	-0.817%	1,833,471	+14.215%
2025-07-24	18.4100	18.5450	18.325000	18.3700	-0.271%	1,342,735	+13.283%
2025-07-23	18.1900	18.4400	18.145000	18.4200	+0.987%	2,194,351	+12.975%
2025-07-22	18.1800	18.3350	18.100000	18.2400	+0.662%	1,604,717	+14.090%
2025-07-21	18.0700	18.2650	18.055000	18.1200	+0.277%	2,425,921	+14.845%
2025-07-18	18.1700	18.2450	18.005000	18.0700	-0.055%	2,222,384	+15.163%
2025-07-17	18.1700	18.2700	18.000000	18.0800	-0.986%	2,122,375	+15.100%
2025-07-16	18.4400	18.5500	18.205000	18.2600	-0.815%	2,533,154	+13.965%
2025-07-15	18.6800	18.7750	18.300000	18.4100	-1.866%	2,078,459	+13.036%
2025-07-14	18.4500	18.9865	18.420000	18.7600	+1.625%	2,574,837	+10.928%
2025-07-11	18.3500	18.5100	18.170000	18.4600	+0.490%	3,639,194	+12.730%
2025-07-10	18.4300	18.5600	18.165000	18.3700	-0.703%	3,388,642	+13.283%
2025-07-09	18.4700	18.5500	18.330000	18.5000	+0.543%	2,187,170	+12.486%
2025-07-08	18.4400	18.5000	18.265000	18.4000	-0.648%	2,047,491	+13.098%
2025-07-07	18.6100	18.7000	18.420000	18.5200	-0.510%	2,163,242	+12.365%
2025-07-03	18.5000	18.6550	18.410000	18.6150	+0.840%	1,028,774	+11.792%
2025-07-02	18.2100	18.5100	18.140000	18.4600	+0.874%	2,456,109	+12.730%
2025-07-01	18.4600	18.5500	18.260000	18.3000	-0.759%	2,221,574	+13.716%
2025-06-30	18.3100	18.4700	18.100000	18.4400	+0.986%	3,631,957	+12.852%
2025-06-27	18.5400	18.5800	18.120000	18.2600	-1.190%	3,246,416	+13.965%
2025-06-26	18.3500	18.5800	18.255000	18.4800	+1.149%	2,300,792	+12.608%
2025-06-25	18.4100	18.4600	18.180000	18.2700	-1.403%	1,689,999	+13.903%
2025-06-24	18.5900	18.6950	18.360000	18.5300	-0.323%	1,965,214	+12.304%
2025-06-23	18.3500	18.6100	18.270000	18.5900	+1.863%	2,189,228	+11.942%
2025-06-20	18.1400	18.3686	18.095000	18.2500	-0.164%	3,345,391	+14.027%
2025-06-18	18.1000	18.3700	17.855000	18.2800	+0.772%	2,903,148	+13.840%
2025-06-17	17.9600	18.2600	17.830000	18.1400	+1.341%	2,178,464	+14.719%
2025-06-16	18.3200	18.4900	17.790000	17.9000	-1.702%	3,423,799	+16.257%
2025-06-13	18.2300	18.4100	18.040000	18.2100	-0.709%	3,227,190	+14.278%
2025-06-12	18.2700	18.5100	18.140000	18.3400	+0.493%	2,717,006	+13.468%
2025-06-11	18.0100	18.4250	18.000000	18.2500	+1.276%	2,356,770	+14.027%
2025-06-10	17.8300	18.0700	17.795000	18.0200	+1.293%	2,688,423	+15.483%
2025-06-09	17.8800	17.8800	17.555000	17.7900	-0.336%	3,333,374	+16.976%
2025-06-06	17.7900	17.9350	17.740000	17.8500	+0.450%	2,039,172	+16.583%
2025-06-05	17.5900	17.8900	17.440000	17.7700	+0.794%	2,927,735	+17.107%
2025-06-04	17.4600	17.7700	17.430000	17.6300	+0.800%	3,767,090	+18.037%
2025-06-03	17.4100	17.5250	17.130000	17.4900	+0.057%	2,395,049	+18.982%
2025-06-02	17.3500	17.5700	17.300000	17.4800	0.000%	1,572,884	+19.050%
2025-05-30	17.4500	17.5600	17.355000	17.4800	+0.344%	2,221,764	+19.050%
2025-05-29	17.3600	17.5100	17.275000	17.4200	+0.115%	2,099,920	+19.460%
2025-05-28	17.5400	17.5400	17.230000	17.4000	-1.136%	2,180,961	+19.598%
2025-05-27	17.5000	17.6300	17.370000	17.6000	+0.917%	2,792,223	+18.239%
2025-05-23	17.0900	17.5050	17.085000	17.4400	+2.048%	2,710,402	+19.323%
2025-05-22	17.2800	17.3800	17.080000	17.0900	-1.100%	2,188,089	+21.767%
2025-05-21	18.0400	18.1100	17.185000	17.2800	-4.372%	3,686,841	+20.428%
2025-05-20	18.1000	18.3050	18.020000	18.0700	-0.166%	2,581,669	+15.163%
2025-05-19	17.8600	18.1200	17.710000	18.1000	+1.287%	2,785,982	+14.972%
2025-05-16	17.5100	17.8800	17.461800	17.8700	+0.619%	2,663,448	+16.452%
2025-05-15	17.6100	17.7800	17.515000	17.7600	+1.486%	3,144,114	+17.173%
2025-05-14	17.6700	17.7050	17.470000	17.5000	-1.408%	2,650,662	+18.914%
2025-05-13	17.9000	18.1300	17.610000	17.7500	-0.838%	2,794,780	+17.239%
2025-05-12	18.2100	18.2300	17.640000	17.9000	-1.594%	3,476,356	+16.257%
2025-05-09	17.8900	18.2850	17.850000	18.1900	+1.734%	3,155,508	+14.404%
2025-05-08	18.1000	18.2500	17.815000	17.8800	-1.051%	2,502,235	+16.387%
2025-05-07	17.9000	18.3750	17.790000	18.0700	+1.006%	3,039,155	+15.163%
2025-05-06	17.2500	17.9550	17.250000	17.8900	+3.530%	3,173,388	+16.322%
2025-05-05	17.3300	17.4000	17.040000	17.2800	-0.804%	3,787,374	+20.428%
2025-05-02	17.6000	17.6050	17.350000	17.4200	-1.135%	1,990,489	+19.460%
2025-05-01	17.8000	17.8500	17.550000	17.6200	-1.289%	1,878,544	+18.104%
2025-04-30	17.5800	17.9650	17.465000	17.8500	+1.942%	1,907,123	+16.583%
2025-04-29	17.4700	17.6650	17.405000	17.5100	+0.057%	2,271,102	+18.846%
2025-04-28	17.4700	17.5500	17.305000	17.5000	+0.459%	1,844,035	+18.914%
2025-04-25	17.4300	17.5300	17.335000	17.4200	-0.457%	2,009,689	+19.460%
2025-04-24	17.6400	17.8550	17.465000	17.5000	-0.681%	1,868,856	+18.914%
2025-04-23	18.0100	18.0100	17.530000	17.6200	-1.674%	2,257,957	+18.104%
2025-04-22	17.9500	18.1700	17.820000	17.9200	+0.731%	1,404,367	+16.127%
2025-04-21	17.9900	18.1700	17.555000	17.7900	-1.929%	2,174,660	+16.976%
2025-04-17	18.1500	18.3200	18.040000	18.1400	-0.165%	2,252,110	+14.719%
2025-04-16	18.0500	18.2050	17.970000	18.1700	+1.113%	2,069,219	+14.529%
2025-04-15	17.6600	18.0600	17.580000	17.9700	+1.755%	2,918,517	+15.804%
2025-04-14	17.4100	17.7600	17.280000	17.6600	+1.787%	2,304,051	+17.837%
2025-04-11	17.2700	17.5450	16.970000	17.3500	+0.463%	1,696,115	+19.942%
2025-04-10	16.9600	17.4260	16.730000	17.2700	+2.008%	2,609,991	+20.498%
2025-04-09	16.1000	17.3200	15.750000	16.9300	+3.421%	4,277,002	+22.918%
2025-04-08	16.7900	17.0400	16.280000	16.3700	-0.607%	4,171,741	+27.123%
2025-04-07	16.7100	17.4000	16.360000	16.4700	-4.688%	3,759,144	+26.351%
2025-04-04	17.4600	17.8000	17.120000	17.2800	-2.096%	3,339,992	+20.428%
2025-04-03	17.3600	17.9800	17.300000	17.6500	+1.671%	4,055,846	+17.904%
2025-04-02	17.5000	17.5450	17.315000	17.3600	-0.800%	1,812,607	+19.873%
2025-04-01	17.5400	17.7500	17.330000	17.5000	+0.172%	2,071,448	+18.914%
2025-03-31	17.4500	17.7450	17.435000	17.4700	-0.399%	1,908,084	+19.118%
2025-03-28	17.4800	17.5800	17.300000	17.5400	+0.921%	1,748,460	+18.643%
2025-03-27	17.2800	17.6250	17.220000	17.3800	+0.695%	1,679,501	+19.735%
2025-03-26	17.2100	17.3850	17.210000	17.2600	+0.641%	1,797,600	+20.568%
2025-03-25	17.4000	17.4100	17.070000	17.1500	-1.153%	1,832,568	+21.341%
2025-03-24	17.1700	17.4000	17.170000	17.3500	+0.521%	2,166,126	+19.942%
2025-03-21	17.2600	17.3600	17.111000	17.2600	-0.404%	3,408,423	+20.568%
2025-03-20	17.6300	17.6300	17.245000	17.3300	-1.590%	3,121,647	+20.081%
2025-03-19	17.7000	17.7650	17.480000	17.6100	-0.956%	2,485,679	+18.171%
2025-03-18	17.6100	17.9300	17.610000	17.7800	+0.908%	4,002,645	+17.042%
2025-03-17	17.3000	17.7150	17.295000	17.6200	+1.850%	2,229,545	+18.104%
2025-03-14	16.8000	17.3100	16.610000	17.3000	+2.610%	2,244,010	+20.289%
2025-03-13	16.6900	17.1300	16.605000	16.8600	+1.627%	2,443,116	+23.428%
2025-03-12	16.6000	16.7150	16.290000	16.5900	-0.181%	2,669,503	+25.437%
2025-03-11	17.0700	17.2100	16.520000	16.6200	-2.636%	2,124,887	+25.211%
2025-03-10	16.8900	17.2650	16.890000	17.0700	+1.246%	2,227,956	+21.910%
2025-03-07	16.5700	17.0000	16.490000	16.8600	+1.750%	2,229,954	+23.428%
2025-03-06	17.0100	17.0400	16.450000	16.5700	-3.043%	2,080,162	+25.588%

.dark-mode .BYv505{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BYv505{ color: #333333; background-color: white; border: 2px solid #333333; }SBRASabra Healthcare REIT, Inc.stock NASDAQ

SBRA
Sabra Healthcare REIT, Inc.
stock NASDAQ