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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.34$47.992,093,700——
2019-12-30$21.07$47.391,132,400——
2019-12-27$20.94$47.09755,400——
2019-12-26$20.83$46.85723,600——
2019-12-24$20.99$47.21802,700——
2019-12-23$21.02$47.27985,300——
2019-12-20$21.37$48.067,048,600——
2019-12-19$21.28$47.861,708,400——
2019-12-18$21.01$47.251,949,800——
2019-12-17$20.74$46.642,128,400——
2019-12-16$21.04$47.322,516,800——
2019-12-13$20.56$46.242,168,500——
2019-12-12$20.84$46.872,630,800——
2019-12-11$21.43$48.202,104,000——
2019-12-10$21.89$49.231,825,600——
2019-12-09$22.17$49.861,748,600——
2019-12-06$22.07$49.631,830,900——
2019-12-05$22.15$49.811,334,500——
2019-12-04$22.15$49.811,216,700——
2019-12-03$21.96$49.393,545,600——
2019-12-02$21.67$48.742,372,200——
2019-11-29$22.28$50.11988,200——
2019-11-27$22.38$50.332,318,500——
2019-11-26$21.82$49.075,256,000——
2019-11-25$21.85$49.142,512,300——
2019-11-22$21.68$48.761,989,800——
2019-11-21$21.63$48.652,321,000——
2019-11-20$22.01$49.502,144,600——
2019-11-19$22.32$50.201,543,100——
2019-11-18$22.09$49.682,329,300——
2019-11-15$21.97$49.412,312,200——
2019-11-14$22.29$50.132,749,400——
2019-11-13$22.70$50.042,300,000——
2019-11-12$22.41$49.401,396,300——
2019-11-11$22.64$49.911,047,000——
2019-11-08$22.71$50.061,858,900——
2019-11-07$22.56$49.732,188,300——
2019-11-06$23.00$50.702,044,100——
2019-11-05$23.33$51.433,137,000——
2019-11-04$23.96$52.822,606,900——
2019-11-01$24.33$53.632,520,700——
2019-10-31$24.60$54.233,247,800——
2019-10-30$23.84$52.551,449,600——
2019-10-29$23.81$52.491,069,100——
2019-10-28$23.63$52.091,151,400——
2019-10-25$23.50$51.80982,600——
2019-10-24$23.84$52.55568,300——
2019-10-23$23.94$52.771,315,100——
2019-10-22$23.70$52.241,349,700——
2019-10-21$23.87$52.62875,500——
2019-10-18$23.63$52.091,581,300——
2019-10-17$23.42$51.631,016,700——
2019-10-16$23.16$51.05794,400——
2019-10-15$23.17$51.081,262,400——
2019-10-14$22.82$50.30473,100——
2019-10-11$22.74$50.131,341,800——
2019-10-10$22.47$49.531,300,600——
2019-10-09$22.50$49.601,420,800——
2019-10-08$22.63$49.893,212,500——
2019-10-07$22.73$50.111,435,800——
2019-10-04$22.78$50.22698,200——
2019-10-03$22.69$50.021,289,400——
2019-10-02$22.49$49.581,496,000——
2019-10-01$22.62$49.86907,100——
2019-09-30$22.96$50.61933,700——
2019-09-27$22.91$50.501,092,900——
2019-09-26$22.82$50.30648,500——
2019-09-25$22.76$50.17837,000——
2019-09-24$22.46$49.51994,100——
2019-09-23$22.55$49.711,530,200——
2019-09-20$22.69$50.023,562,400——
2019-09-19$22.46$49.51807,700——
2019-09-18$22.46$49.51923,100——
2019-09-17$22.80$50.261,216,200——
2019-09-16$22.54$49.69887,600——
2019-09-13$22.05$48.611,128,200——
2019-09-12$22.49$49.581,702,900——
2019-09-11$22.37$49.312,846,300——
2019-09-10$21.75$47.952,017,900——
2019-09-09$21.92$48.321,122,500——
2019-09-06$21.92$48.321,109,300——
2019-09-05$21.98$48.452,279,500——
2019-09-04$22.20$48.941,285,600——
2019-09-03$22.26$49.072,265,700——
2019-08-30$21.62$47.66858,400——
2019-08-29$21.67$47.77615,100——
2019-08-28$21.31$46.98922,100——
2019-08-27$21.32$47.001,518,700——
2019-08-26$21.52$47.441,046,400——
2019-08-23$21.54$47.481,508,700——
2019-08-22$22.02$48.541,499,500——
2019-08-21$21.65$47.731,542,100——
2019-08-20$21.47$47.331,802,300——
2019-08-19$21.54$47.482,068,200——
2019-08-16$21.55$46.513,302,100——
2019-08-15$20.93$45.171,265,100——
2019-08-14$20.88$45.071,357,100——
2019-08-13$21.08$45.501,942,200——
2019-08-12$21.10$45.542,216,000——
2019-08-09$21.46$46.323,101,700——
2019-08-08$21.32$46.022,669,400——
2019-08-07$20.60$44.461,136,600——
2019-08-06$20.20$43.601,053,700——
2019-08-05$20.15$43.491,815,700——
2019-08-02$20.69$44.66761,200——
2019-08-01$20.76$44.811,176,400——
2019-07-31$20.64$44.551,282,300——
2019-07-30$20.95$45.22937,700——
2019-07-29$20.64$44.55942,800——
2019-07-26$20.79$44.871,300,700——
2019-07-25$20.54$44.331,102,300——
2019-07-24$20.80$44.89631,800——
2019-07-23$20.68$44.631,359,300——
2019-07-22$20.15$43.49634,300——
2019-07-19$19.98$43.121,069,000——
2019-07-18$20.71$44.70606,200——
2019-07-17$20.48$44.20787,900——
2019-07-16$20.42$44.07986,000——
2019-07-15$20.41$44.051,140,700——
2019-07-12$20.49$44.22641,800——
2019-07-11$20.50$44.251,255,500——
2019-07-10$20.77$44.831,340,700——
2019-07-09$20.59$44.44820,600——
2019-07-08$20.55$44.35891,100——
2019-07-05$20.30$43.81777,700——
2019-07-03$20.31$43.84582,400——
2019-07-02$20.03$43.231,371,000——
2019-07-01$19.64$42.391,331,600——
2019-06-28$19.69$42.501,999,000——
2019-06-27$19.45$41.981,206,600——
2019-06-26$18.87$40.731,553,900——
2019-06-25$19.26$41.571,678,500——
2019-06-24$19.31$41.681,691,000——
2019-06-21$19.57$42.242,709,900——
2019-06-20$20.05$43.282,033,700——
2019-06-19$20.14$43.472,080,500——
2019-06-18$19.58$42.261,252,700——
2019-06-17$19.79$42.711,401,500——
2019-06-14$19.43$41.94990,800——
2019-06-13$19.48$42.041,270,900——
2019-06-12$19.32$41.701,232,000——
2019-06-11$19.29$41.631,220,900——
2019-06-10$19.32$41.70774,600——
2019-06-07$19.49$42.07824,400——
2019-06-06$19.45$41.98964,700——
2019-06-05$19.32$41.701,530,200——
2019-06-04$19.10$41.22997,500——
2019-06-03$19.24$41.531,135,200——
2019-05-31$19.29$41.631,432,700——
2019-05-30$19.37$41.81892,000——
2019-05-29$19.22$41.48969,300——
2019-05-28$19.54$42.171,286,400——
2019-05-24$19.75$42.631,013,900——
2019-05-23$19.71$42.54915,900——
2019-05-22$19.70$42.52746,400——
2019-05-21$19.73$42.581,349,200——
2019-05-20$19.53$42.152,033,200——
2019-05-17$19.71$42.541,570,700——
2019-05-16$20.20$42.632,157,100——
2019-05-15$20.02$42.251,615,800——
2019-05-14$19.86$41.911,829,800——
2019-05-13$19.68$41.531,374,100——
2019-05-10$19.75$41.681,279,600——
2019-05-09$19.27$40.671,788,100——
2019-05-08$19.76$41.701,289,000——
2019-05-07$19.58$41.321,154,100——
2019-05-06$19.90$41.991,143,600——
2019-05-03$20.00$42.21854,300——
2019-05-02$19.58$41.321,283,400——
2019-05-01$19.53$41.211,091,300——
2019-04-30$19.56$41.281,271,000——
2019-04-29$19.40$40.941,049,900——
2019-04-26$19.59$41.341,201,500——
2019-04-25$19.34$40.811,110,200——
2019-04-24$19.34$40.811,374,500——
2019-04-23$19.14$40.391,791,800——
2019-04-22$18.83$39.741,150,300——
2019-04-18$19.14$40.391,058,400——
2019-04-17$18.78$39.631,568,000——
2019-04-16$19.25$40.621,006,400——
2019-04-15$19.66$41.49750,900——
2019-04-12$19.68$41.53949,800——
2019-04-11$19.68$41.531,253,800——
2019-04-10$19.48$41.111,271,000——
2019-04-09$19.23$40.581,751,600——
2019-04-08$19.30$40.731,011,400——
2019-04-05$19.39$40.921,893,600——
2019-04-04$19.19$40.501,045,200——
2019-04-03$19.12$40.351,437,600——
2019-04-02$19.31$40.751,921,800——
2019-04-01$19.33$40.792,422,400——
2019-03-29$19.47$41.094,230,300——
2019-03-28$19.63$41.423,194,300——
2019-03-27$19.30$40.732,044,800——
2019-03-26$19.19$40.501,424,900——
2019-03-25$18.87$39.821,365,800——
2019-03-22$18.71$39.481,966,000——
2019-03-21$19.01$40.122,386,600——
2019-03-20$18.39$38.812,247,600——
2019-03-19$18.17$38.341,563,600——
2019-03-18$18.13$38.261,866,500——
2019-03-15$18.30$38.623,105,400——
2019-03-14$18.38$38.791,640,700——
2019-03-13$18.35$38.721,530,100——
2019-03-12$18.01$38.012,263,700——
2019-03-11$17.78$37.522,316,600——
2019-03-08$17.46$36.852,007,600——
2019-03-07$17.51$36.952,819,400——
2019-03-06$17.54$37.013,416,900——
2019-03-05$17.65$37.25986,300——
2019-03-04$17.64$37.232,701,100——
2019-03-01$17.71$37.375,039,400——
2019-02-28$18.12$38.243,056,000——
2019-02-27$18.45$38.932,897,700——
2019-02-26$18.80$39.673,117,100——
2019-02-25$19.06$40.224,150,900——
2019-02-22$19.58$41.321,803,900——
2019-02-21$19.66$41.491,147,200——
2019-02-20$19.68$41.531,228,100——
2019-02-19$19.83$41.851,490,500——
2019-02-15$19.99$42.181,688,200——
2019-02-14$19.78$41.741,180,800——
2019-02-13$20.22$41.721,310,400——
2019-02-12$20.25$41.781,768,300——
2019-02-11$20.51$42.321,479,200——
2019-02-08$20.56$42.42874,600——
2019-02-07$20.72$42.751,559,900——
2019-02-06$20.54$42.381,431,500——
2019-02-05$20.44$42.171,147,500——
2019-02-04$20.57$42.44973,500——
2019-02-01$20.32$41.931,490,600——
2019-01-31$20.54$42.381,658,000——
2019-01-30$20.46$42.222,198,300——
2019-01-29$20.27$41.822,690,600——
2019-01-28$20.28$41.841,921,100——
2019-01-25$19.97$41.201,317,700——
2019-01-24$19.64$40.521,785,800——
2019-01-23$19.35$39.931,176,000——
2019-01-22$19.15$39.511,836,200——
2019-01-18$19.19$39.601,512,100——
2019-01-17$18.94$39.081,669,000——
2019-01-16$18.67$38.521,248,500——
2019-01-15$18.22$37.591,157,100——
2019-01-14$18.06$37.261,161,400——
2019-01-11$18.23$37.61890,100——
2019-01-10$18.32$37.802,171,700——
2019-01-09$18.33$37.821,790,700——
2019-01-08$18.23$37.612,241,700——
2019-01-07$17.66$36.441,858,700——
2019-01-04$17.29$35.672,635,900——
2019-01-03$16.75$34.562,283,900——
2019-01-02$16.07$33.161,697,200——