NASDAQ:SBRA | Historical Stock Price | Sabra Health Care REIT, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-04-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.37$1.10$3.29$9.82$29.29$87.322002-04-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.72$29.34185,100——
2012-12-28$21.35$28.8488,800——
2012-12-27$21.45$28.98164,000——
2012-12-26$21.40$28.91207,800——
2012-12-24$21.30$28.77217,200——
2012-12-21$21.74$29.371,109,900——
2012-12-20$22.02$29.75317,500——
2012-12-19$21.74$29.37167,600——
2012-12-18$21.47$29.00225,200——
2012-12-17$21.43$28.95291,200——
2012-12-14$21.27$28.73139,200——
2012-12-13$21.16$28.58266,000——
2012-12-12$21.38$28.88185,500——
2012-12-11$21.79$29.44163,300——
2012-12-10$21.88$29.56100,000——
2012-12-07$22.09$29.84200,200——
2012-12-06$22.37$30.22215,400——
2012-12-05$22.42$30.29391,700——
2012-12-04$22.06$29.80312,600——
2012-12-03$21.79$29.44269,300——
2012-11-30$21.70$29.31222,800——
2012-11-29$21.70$29.31232,500——
2012-11-28$21.63$29.22102,600——
2012-11-27$21.48$29.02112,300——
2012-11-26$21.73$29.35181,300——
2012-11-23$21.85$29.5244,800——
2012-11-21$21.57$29.1483,600——
2012-11-20$21.41$28.92115,600——
2012-11-19$21.34$28.83109,500——
2012-11-16$20.85$28.17169,700——
2012-11-15$20.39$27.54203,700——
2012-11-14$20.59$27.81256,900——
2012-11-13$21.50$29.04235,700——
2012-11-12$21.69$28.86272,900——
2012-11-09$21.20$28.20397,800——
2012-11-08$21.43$28.51565,200——
2012-11-07$22.39$29.79355,100——
2012-11-06$22.35$29.73165,800——
2012-11-05$22.46$29.88206,900——
2012-11-02$22.19$29.52299,000——
2012-11-01$22.24$29.59237,300——
2012-10-31$22.22$29.56266,800——
2012-10-26$21.65$28.80232,200——
2012-10-25$21.55$28.67490,500——
2012-10-24$21.62$28.76251,500——
2012-10-23$21.61$28.75245,100——
2012-10-22$21.72$28.90158,900——
2012-10-19$21.64$28.79164,400——
2012-10-18$21.80$29.00278,300——
2012-10-17$21.63$28.78252,200——
2012-10-16$21.50$28.60200,000——
2012-10-15$21.06$28.02163,600——
2012-10-12$20.83$27.71104,400——
2012-10-11$20.75$27.60231,100——
2012-10-10$20.54$27.3392,500——
2012-10-09$20.38$27.11149,600——
2012-10-08$20.32$27.0395,000——
2012-10-05$20.55$27.34173,200——
2012-10-04$20.45$27.21181,900——
2012-10-03$20.22$26.90176,200——
2012-10-02$20.23$26.91148,200——
2012-10-01$20.29$26.99169,500——
2012-09-28$20.01$26.62194,700——
2012-09-27$20.14$26.79207,500——
2012-09-26$20.33$27.05395,600——
2012-09-25$20.37$27.10333,400——
2012-09-24$20.42$27.17337,400——
2012-09-21$20.37$27.10916,100——
2012-09-20$19.54$25.99153,900——
2012-09-19$19.81$26.35191,700——
2012-09-18$19.86$26.42181,300——
2012-09-17$19.93$26.51147,500——
2012-09-14$19.74$26.26278,800——
2012-09-13$19.71$26.22219,500——
2012-09-12$19.51$25.96481,100——
2012-09-11$19.48$25.92317,500——
2012-09-10$19.36$25.76273,700——
2012-09-07$19.49$25.93236,000——
2012-09-06$19.60$26.07251,200——
2012-09-05$19.60$26.07155,000——
2012-09-04$19.66$26.15193,000——
2012-08-31$19.17$25.50225,700——
2012-08-30$19.18$25.52131,800——
2012-08-29$19.42$25.84133,600——
2012-08-28$19.60$26.07240,400——
2012-08-27$19.15$25.48144,600——
2012-08-24$19.16$25.49137,800——
2012-08-23$19.02$25.30113,600——
2012-08-22$19.20$25.54196,700——
2012-08-21$19.06$25.36250,500——
2012-08-20$19.02$25.30262,300——
2012-08-17$19.17$25.50229,300——
2012-08-16$18.87$25.10176,900——
2012-08-15$18.79$25.00189,600——
2012-08-14$18.69$24.86248,600——
2012-08-13$18.40$24.48173,000——
2012-08-10$18.83$24.61233,100——
2012-08-09$18.91$24.72195,700——
2012-08-08$19.02$24.86307,800——
2012-08-07$18.99$24.82371,900——
2012-08-06$18.97$24.79334,400——
2012-08-03$18.83$24.61408,500——
2012-08-02$18.54$24.23618,400——
2012-08-01$18.28$23.89319,900——
2012-07-31$18.52$24.21224,000——
2012-07-30$18.44$24.10390,300——
2012-07-27$18.51$24.19317,100——
2012-07-26$17.88$23.37301,000——
2012-07-25$17.43$22.78417,100——
2012-07-24$17.52$22.90335,500——
2012-07-23$17.95$23.46545,500——
2012-07-20$18.37$24.01173,300——
2012-07-19$18.43$24.09336,000——
2012-07-18$18.53$24.22301,400——
2012-07-17$18.52$24.21356,100——
2012-07-16$18.11$23.67506,200——
2012-07-13$17.89$23.38236,700——
2012-07-12$17.67$23.10216,100——
2012-07-11$17.57$22.96216,100——
2012-07-10$17.60$23.00319,300——
2012-07-09$17.75$23.20383,100——
2012-07-06$17.55$22.94317,400——
2012-07-05$17.43$22.78328,600——
2012-07-03$17.51$22.89261,100——
2012-07-02$17.44$22.79416,500——
2012-06-29$17.11$22.36429,000——
2012-06-28$16.96$22.17439,100——
2012-06-27$16.72$21.85394,900——
2012-06-26$16.54$21.62279,700——
2012-06-25$16.55$21.63275,400——
2012-06-22$16.64$21.75859,700——
2012-06-21$16.52$21.59778,500——
2012-06-20$16.25$21.24252,900——
2012-06-19$16.36$21.38374,000——
2012-06-18$16.31$21.32508,000——
2012-06-15$16.34$21.364,410,600——
2012-06-14$16.21$21.19480,400——
2012-06-13$15.92$20.81369,600——
2012-06-12$15.91$20.79419,400——
2012-06-11$15.63$20.43549,300——
2012-06-08$15.87$20.74659,900——
2012-06-07$15.16$19.81287,900——
2012-06-06$15.29$19.98318,100——
2012-06-05$15.07$19.70346,800——
2012-06-04$14.30$18.69217,900——
2012-06-01$14.04$18.35206,700——
2012-05-31$14.38$18.80205,300——
2012-05-30$14.21$18.57133,100——
2012-05-29$14.66$19.16195,400——
2012-05-25$14.21$18.57157,400——
2012-05-24$13.76$17.98368,200——
2012-05-23$13.65$17.84300,000——
2012-05-22$13.68$17.88227,000——
2012-05-21$13.73$17.95349,800——
2012-05-18$13.73$17.95226,100——
2012-05-17$13.90$18.17447,400——
2012-05-16$14.41$18.83223,500——
2012-05-15$14.44$18.87237,000——
2012-05-14$14.77$19.30157,100——
2012-05-11$14.94$19.53239,200——
2012-05-10$15.55$19.89222,000——
2012-05-09$15.48$19.80434,700——
2012-05-08$15.77$20.17466,300——
2012-05-07$16.22$20.75148,000——
2012-05-04$16.12$20.62195,900——
2012-05-03$16.39$20.97157,900——
2012-05-02$16.57$21.20194,600——
2012-05-01$16.51$21.12288,000——
2012-04-30$16.74$21.42201,000——
2012-04-27$16.76$21.44203,700——
2012-04-26$16.79$21.48283,200——
2012-04-25$16.71$21.38221,900——
2012-04-24$16.41$20.99203,200——
2012-04-23$15.96$20.42215,200——
2012-04-20$16.11$20.61244,000——
2012-04-19$15.94$20.39301,600——
2012-04-18$16.10$20.60202,300——
2012-04-17$16.25$20.79198,000——
2012-04-16$15.76$20.16160,800——
2012-04-13$15.68$20.06208,600——
2012-04-12$16.05$20.53178,800——
2012-04-11$15.66$20.03288,100——
2012-04-10$15.50$19.83186,400——
2012-04-09$15.89$20.33194,300——
2012-04-05$16.40$20.98136,100——
2012-04-04$16.40$20.98125,200——
2012-04-03$16.62$21.26116,700——
2012-04-02$16.84$21.54247,600——
2012-03-30$16.44$21.03181,800——
2012-03-29$16.42$21.01148,500——
2012-03-28$16.31$20.87136,900——
2012-03-27$16.29$20.84159,600——
2012-03-26$16.32$20.88163,400——
2012-03-23$16.08$20.57249,900——
2012-03-22$15.96$20.42228,900——
2012-03-21$15.95$20.40426,800——
2012-03-20$16.43$21.02251,300——
2012-03-19$16.57$21.20304,000——
2012-03-16$16.85$21.561,078,100——
2012-03-15$16.24$20.78224,900——
2012-03-14$15.98$20.44184,600——
2012-03-13$16.02$20.49297,400——
2012-03-12$16.33$20.47390,700——
2012-03-09$15.99$20.04235,000——
2012-03-08$15.70$19.68193,400——
2012-03-07$15.62$19.58591,100——
2012-03-06$15.35$19.24276,800——
2012-03-05$15.46$19.38297,600——
2012-03-02$15.07$18.89315,800——
2012-03-01$14.78$18.53319,200——
2012-02-29$14.34$17.97266,700——
2012-02-28$14.44$18.10242,000——
2012-02-27$14.39$18.04195,100——
2012-02-24$14.43$18.09137,200——
2012-02-23$14.55$18.24204,000——
2012-02-22$14.23$17.84142,500——
2012-02-21$14.35$17.99186,700——
2012-02-17$14.48$18.15150,300——
2012-02-16$14.40$18.05221,100——
2012-02-15$14.43$18.09173,600——
2012-02-14$14.42$18.07147,000——
2012-02-13$14.49$18.16139,600——
2012-02-10$14.29$17.9190,500——
2012-02-09$14.42$18.07173,800——
2012-02-08$14.68$18.40156,500——
2012-02-07$14.55$18.24158,800——
2012-02-06$14.45$18.11140,400——
2012-02-03$14.45$18.11191,500——
2012-02-02$14.37$18.01137,600——
2012-02-01$14.32$17.95396,400——
2012-01-31$14.22$17.82147,800——
2012-01-30$14.41$18.06230,100——
2012-01-27$14.49$18.16511,400——
2012-01-26$14.04$17.60384,500——
2012-01-25$13.90$17.42258,900——
2012-01-24$14.10$17.67740,700——
2012-01-23$14.22$17.82288,300——
2012-01-20$14.06$17.62314,600——
2012-01-19$14.05$17.61256,800——
2012-01-18$13.78$17.27325,800——
2012-01-17$13.49$16.91257,300——
2012-01-13$13.34$16.72236,500——
2012-01-12$13.25$16.61192,600——
2012-01-11$13.23$16.58424,300——
2012-01-10$12.88$16.14294,800——
2012-01-09$13.00$16.29387,000——
2012-01-06$12.73$15.96303,800——
2012-01-05$12.60$15.79656,200——
2012-01-04$12.05$15.10152,000——
2012-01-03$12.20$15.29454,100——