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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$24.42$42.46310,100——
2016-12-29$24.06$41.84367,600——
2016-12-28$23.48$40.83376,400——
2016-12-27$23.57$40.99330,400——
2016-12-23$23.29$40.50347,300——
2016-12-22$23.29$40.50308,800——
2016-12-21$23.23$40.40399,800——
2016-12-20$23.83$41.44326,000——
2016-12-19$23.54$40.93541,100——
2016-12-16$23.62$41.071,686,900——
2016-12-15$23.17$40.29508,100——
2016-12-14$22.90$39.82472,500——
2016-12-13$23.97$41.68883,600——
2016-12-12$24.37$42.38641,300——
2016-12-09$24.58$42.74820,800——
2016-12-08$24.30$42.26435,500——
2016-12-07$24.31$42.27463,700——
2016-12-06$23.47$40.81689,000——
2016-12-05$22.98$39.96813,500——
2016-12-02$22.37$38.90521,300——
2016-12-01$21.83$37.96458,300——
2016-11-30$22.13$38.48474,000——
2016-11-29$22.47$39.07387,000——
2016-11-28$21.54$37.46378,900——
2016-11-25$21.98$38.22203,200——
2016-11-23$21.49$37.37434,800——
2016-11-22$21.83$37.96551,700——
2016-11-21$21.68$37.70497,700——
2016-11-18$21.82$37.94644,200——
2016-11-17$21.06$36.62398,800——
2016-11-16$21.33$37.09304,800——
2016-11-15$21.10$36.69479,200——
2016-11-14$20.99$36.50800,300——
2016-11-11$20.48$35.61600,100——
2016-11-10$19.98$34.74766,200——
2016-11-09$21.11$35.981,021,600——
2016-11-08$20.45$34.85578,900——
2016-11-07$20.84$35.52767,600——
2016-11-04$20.50$34.94694,700——
2016-11-03$20.46$34.871,480,800——
2016-11-02$21.30$36.301,011,300——
2016-11-01$22.46$38.28494,800——
2016-10-31$23.30$39.71309,900——
2016-10-28$23.02$39.23364,600——
2016-10-27$23.11$39.39372,300——
2016-10-26$24.01$40.92378,600——
2016-10-25$24.90$42.44202,500——
2016-10-24$24.99$42.59295,200——
2016-10-21$24.52$41.79238,700——
2016-10-20$24.42$41.62271,900——
2016-10-19$24.29$41.40222,400——
2016-10-18$24.22$41.28232,000——
2016-10-17$23.86$40.67245,900——
2016-10-14$23.64$40.29200,200——
2016-10-13$23.55$40.14501,800——
2016-10-12$23.68$40.36282,000——
2016-10-11$23.38$39.85518,600——
2016-10-10$23.62$40.26254,200——
2016-10-07$23.07$39.32388,600——
2016-10-06$23.35$39.80536,500——
2016-10-05$23.77$40.51796,400——
2016-10-04$24.85$42.35740,300——
2016-10-03$24.97$42.56360,700——
2016-09-30$25.18$42.92889,700——
2016-09-29$25.23$43.00777,300——
2016-09-28$25.07$42.73673,800——
2016-09-27$24.32$41.45574,300——
2016-09-26$24.63$41.98434,300——
2016-09-23$24.64$41.99455,600——
2016-09-22$24.43$41.64636,800——
2016-09-21$23.23$39.59923,400——
2016-09-20$23.41$39.90394,200——
2016-09-19$23.70$40.39418,800——
2016-09-16$23.30$39.71795,500——
2016-09-15$23.42$39.92472,300——
2016-09-14$23.44$39.95444,200——
2016-09-13$23.23$39.59457,800——
2016-09-12$24.39$41.57451,000——
2016-09-09$24.36$41.52466,900——
2016-09-08$26.30$44.82361,500——
2016-09-07$26.32$44.86328,800——
2016-09-06$25.87$44.09255,100——
2016-09-02$25.73$43.85278,500——
2016-09-01$25.23$43.00236,400——
2016-08-31$25.48$43.43466,800——
2016-08-30$25.59$43.61159,700——
2016-08-29$25.40$43.29321,600——
2016-08-26$24.84$42.34380,900——
2016-08-25$25.46$43.39372,700——
2016-08-24$25.07$42.73245,800——
2016-08-23$25.11$42.80266,900——
2016-08-22$25.03$42.66379,700——
2016-08-19$24.37$41.53290,400——
2016-08-18$24.63$41.98283,800——
2016-08-17$24.43$41.64265,500——
2016-08-16$24.32$41.45372,100——
2016-08-15$24.80$42.27455,400——
2016-08-12$24.70$42.10497,000——
2016-08-11$24.82$42.30835,000——
2016-08-10$25.12$42.10769,900——
2016-08-09$24.91$41.75691,300——
2016-08-08$24.58$41.19559,800——
2016-08-05$24.49$41.04420,300——
2016-08-04$24.68$41.36874,300——
2016-08-03$24.50$41.06799,700——
2016-08-02$24.30$40.72841,100——
2016-08-01$23.89$40.04390,700——
2016-07-29$23.91$40.07508,500——
2016-07-28$23.52$39.42395,400——
2016-07-27$23.42$39.251,165,100——
2016-07-26$23.43$39.261,251,300——
2016-07-25$23.70$39.721,075,400——
2016-07-22$24.17$40.51561,500——
2016-07-21$23.78$39.85496,400——
2016-07-20$23.49$39.37840,600——
2016-07-19$23.18$38.85977,500——
2016-07-18$22.67$37.991,256,200——
2016-07-15$22.04$36.94877,600——
2016-07-14$21.73$36.42474,100——
2016-07-13$21.91$36.72535,300——
2016-07-12$21.61$36.21604,600——
2016-07-11$21.39$35.85372,300——
2016-07-08$20.81$34.87543,100——
2016-07-07$20.38$34.15452,000——
2016-07-06$20.73$34.74335,900——
2016-07-05$20.75$34.77376,500——
2016-07-01$20.58$34.49393,000——
2016-06-30$20.64$34.59648,200——
2016-06-29$20.58$34.49465,700——
2016-06-28$20.37$34.14588,000——
2016-06-27$20.00$33.52834,100——
2016-06-24$20.09$33.67899,400——
2016-06-23$20.33$34.07532,200——
2016-06-22$20.12$33.72960,000——
2016-06-21$20.79$34.84454,600——
2016-06-20$20.97$35.14349,400——
2016-06-17$21.35$35.78952,600——
2016-06-16$21.41$35.88632,800——
2016-06-15$21.42$35.90997,100——
2016-06-14$21.65$36.28307,700——
2016-06-13$22.05$36.95189,300——
2016-06-10$22.09$37.02307,200——
2016-06-09$22.15$37.12307,400——
2016-06-08$22.19$37.19320,200——
2016-06-07$22.16$37.14260,100——
2016-06-06$22.01$36.89332,000——
2016-06-03$22.23$37.25535,500——
2016-06-02$21.38$35.831,008,800——
2016-06-01$21.19$35.51820,600——
2016-05-31$20.94$35.091,165,200——
2016-05-27$20.30$34.02223,400——
2016-05-26$20.09$33.67136,700——
2016-05-25$20.10$33.68247,200——
2016-05-24$20.16$33.78234,500——
2016-05-23$19.79$33.16282,900——
2016-05-20$19.81$33.20498,000——
2016-05-19$19.47$32.63575,700——
2016-05-18$19.94$33.42462,300——
2016-05-17$20.33$34.07420,100——
2016-05-16$20.92$35.06571,600——
2016-05-13$20.91$35.04286,300——
2016-05-12$20.88$34.99598,300——
2016-05-11$21.20$34.82777,600——
2016-05-10$22.18$36.43797,500——
2016-05-09$23.31$38.29319,400——
2016-05-06$22.77$37.40411,700——
2016-05-05$22.70$37.29584,400——
2016-05-04$22.70$37.29576,500——
2016-05-03$22.01$36.15563,800——
2016-05-02$21.24$34.89419,400——
2016-04-29$21.09$34.64556,200——
2016-04-28$21.48$35.28890,000——
2016-04-27$21.01$34.51289,400——
2016-04-26$20.95$34.41353,400——
2016-04-25$20.57$33.79337,700——
2016-04-22$20.26$33.28529,300——
2016-04-21$19.51$32.05516,000——
2016-04-20$19.78$32.49216,600——
2016-04-19$20.18$33.15244,900——
2016-04-18$20.20$33.18306,900——
2016-04-15$20.18$33.15231,500——
2016-04-14$20.16$33.12325,100——
2016-04-13$20.11$33.03261,800——
2016-04-12$20.03$32.90358,200——
2016-04-11$19.96$32.79166,900——
2016-04-08$20.10$33.02351,500——
2016-04-07$19.66$32.29292,700——
2016-04-06$19.90$32.69235,100——
2016-04-05$20.09$33.00408,600——
2016-04-04$20.02$32.89405,800——
2016-04-01$19.94$32.75481,600——
2016-03-31$20.09$33.00404,500——
2016-03-30$19.78$32.49361,300——
2016-03-29$20.23$33.23712,300——
2016-03-28$19.33$31.75714,800——
2016-03-24$19.11$31.39785,900——
2016-03-23$19.43$31.92474,500——
2016-03-22$19.68$32.33491,500——
2016-03-21$19.82$32.56350,400——
2016-03-18$20.51$33.69654,400——
2016-03-17$20.68$33.97603,300——
2016-03-16$20.44$33.58461,300——
2016-03-15$20.39$33.49359,000——
2016-03-14$20.86$34.27527,600——
2016-03-11$21.35$35.07801,400——
2016-03-10$20.28$33.31888,100——
2016-03-09$21.51$35.33334,700——
2016-03-08$20.91$34.35555,600——
2016-03-07$21.45$35.23337,700——
2016-03-04$21.22$34.86421,800——
2016-03-03$21.02$34.53601,600——
2016-03-02$20.61$33.85464,800——
2016-03-01$20.00$32.85550,900——
2016-02-29$19.92$32.72823,900——
2016-02-26$19.77$32.47844,700——
2016-02-25$19.54$32.10417,000——
2016-02-24$19.02$31.24540,900——
2016-02-23$18.75$30.80880,900——
2016-02-22$18.14$29.80927,400——
2016-02-19$17.31$28.43661,800——
2016-02-18$16.97$27.88975,400——
2016-02-17$16.65$27.35680,600——
2016-02-16$16.08$26.41428,900——
2016-02-12$15.44$25.36584,700——
2016-02-11$15.16$24.90965,300——
2016-02-10$15.75$25.201,103,300——
2016-02-09$15.40$24.641,028,000——
2016-02-08$16.91$27.05579,000——
2016-02-05$17.75$28.40575,200——
2016-02-04$17.83$28.53492,400——
2016-02-03$17.80$28.48407,800——
2016-02-02$17.77$28.43464,500——
2016-02-01$18.16$29.05535,600——
2016-01-29$18.36$29.37698,400——
2016-01-28$17.88$28.61549,700——
2016-01-27$17.90$28.64983,900——
2016-01-26$19.44$31.10895,800——
2016-01-25$19.63$31.41315,200——
2016-01-22$20.05$32.08308,900——
2016-01-21$19.41$31.05286,200——
2016-01-20$18.70$29.92352,500——
2016-01-19$19.32$30.91301,300——
2016-01-15$19.17$30.67467,600——
2016-01-14$19.26$30.81256,700——
2016-01-13$18.96$30.33332,100——
2016-01-12$19.29$30.86479,300——
2016-01-11$19.84$31.74413,900——
2016-01-08$20.42$32.67398,200——
2016-01-07$20.62$32.99361,900——
2016-01-06$21.12$33.79431,500——
2016-01-05$20.96$33.53388,200——
2016-01-04$20.20$32.32378,300——