Skip to main content
SBRA logo

Sabra Health Care REIT, Inc.

SBRANASDAQReal EstateREIT - Healthcare Facilities

$19.60Today:- (-)1Y +7.63%

As of Oct 22, 2026 close

Market cap
$4.94B
P/E (TTM)
75.56
Forward P/E
150.42
Dividend yield
6.12%
52-week range
$17.17$22.77
Volume (live)
-
Avg. volume (3M)
2.45M

Sabra Health Care REIT (SBRA) Historical Stock Prices

Analyze Sabra Health Care REIT (SBRA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sabra Health Care REIT (SBRA) Interactive Price Chart

Interactive historical price chart showing Sabra Health Care REIT stock price movements and trends across multiple time periods.

Loading chart...

SBRA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SBRA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202618.9719.6618.8819.6019.602.43M
Oct 21, 202619.5019.5118.8818.9018.901.80M
Oct 20, 202619.2319.4919.1719.4219.422.23M
Oct 19, 202619.2019.3518.9619.0819.083.12M
Oct 16, 202619.3319.5419.1919.3419.341.72M
Oct 15, 202619.6119.6719.2519.2919.292.19M
Oct 14, 202619.2319.3719.0919.1719.172.21M
Oct 13, 202619.5319.5319.0819.3119.312.71M
Oct 12, 202618.9319.2318.8619.2019.202.01M
Oct 9, 202618.8719.0918.8618.9618.961.39M
Oct 8, 202618.7719.0018.5818.8418.841.99M
Oct 7, 202619.1619.2018.7318.7418.742.22M
Oct 6, 202619.0519.1918.9019.1219.122.82M
Oct 5, 202619.0319.3618.9919.0719.073.71M
Oct 2, 202619.2719.4219.0119.1619.163.06M
Oct 1, 202619.5819.6419.1419.2019.203.21M
Sep 30, 202619.8619.9619.6819.7219.722.50M
Sep 29, 202619.7719.9619.6319.7819.782.28M
Sep 28, 202619.8519.9619.6819.8219.821.86M
Sep 25, 202619.7519.8919.5919.8519.852.30M
Sep 24, 202619.7720.0619.7319.7719.772.14M
Sep 23, 202619.7819.9119.6619.6919.693.03M
Sep 22, 202619.9519.9619.7519.8119.812.25M
Sep 21, 202619.7820.0919.7119.8719.872.01M
Sep 18, 202620.0720.0919.6919.7419.745.47M
Sep 17, 202620.1620.4120.0120.1520.152.01M
Sep 16, 202620.2420.3819.9320.0920.092.47M
Sep 15, 202620.4720.5120.0720.2720.272.75M
Sep 14, 202620.6720.8820.4820.5020.501.71M
Sep 11, 202620.9721.0620.4920.5220.521.91M
Sep 10, 202620.7921.1120.6420.8320.832.81M
Sep 9, 202620.8020.9120.6220.7920.793.33M
Sep 8, 202620.6620.9520.5920.8120.812.39M
Sep 4, 202620.7821.1820.7520.7820.781.95M
Sep 3, 202620.9620.9620.6720.9320.931.98M
Sep 2, 202621.0121.0320.6020.8620.862.43M
Sep 1, 202620.5620.9620.4920.9420.942.18M
Aug 31, 202620.5320.5620.2520.3920.391.92M
Aug 28, 202620.7720.8220.5620.6120.611.61M
Aug 27, 202620.8020.9820.6420.7020.701.08M
Aug 26, 202620.9721.1120.7821.0121.011.64M
Aug 25, 202620.4720.8820.4120.8220.821.60M
Aug 24, 202620.3920.6320.3020.4720.47892.46K
Aug 21, 202620.6120.6120.3020.3920.391.57M
Aug 20, 202620.4620.7620.3920.5320.531.32M
Aug 19, 202620.5120.5520.2620.5420.546.45M
Aug 18, 202620.4520.5920.2720.3320.331.27M
Aug 17, 202620.2120.3420.1520.3120.311.49M
Aug 14, 202619.8520.3419.7120.3220.321.87M
Aug 13, 202620.3020.5420.1320.1519.851.96M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.