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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.37$42.561,098,200——
2020-12-30$17.57$43.051,039,400——
2020-12-29$17.49$42.851,112,400——
2020-12-28$17.78$43.562,365,800——
2020-12-24$17.75$43.49462,900——
2020-12-23$17.47$42.801,474,300——
2020-12-22$17.47$42.801,203,000——
2020-12-21$17.28$42.331,020,700——
2020-12-18$17.61$43.143,677,700——
2020-12-17$17.82$43.661,672,200——
2020-12-16$17.89$43.831,289,500——
2020-12-15$17.87$43.781,608,100——
2020-12-14$17.44$42.731,439,800——
2020-12-11$17.50$42.871,111,900——
2020-12-10$17.50$42.871,138,300——
2020-12-09$17.75$43.491,837,900——
2020-12-08$17.97$44.031,047,700——
2020-12-07$17.91$43.881,037,100——
2020-12-04$18.25$44.711,538,700——
2020-12-03$17.76$43.511,528,600——
2020-12-02$17.22$42.191,581,000——
2020-12-01$17.05$41.772,451,200——
2020-11-30$16.48$40.381,962,500——
2020-11-27$17.11$41.92776,900——
2020-11-25$17.40$42.631,447,600——
2020-11-24$17.55$43.001,369,000——
2020-11-23$16.65$40.793,293,100——
2020-11-20$16.88$41.351,969,000——
2020-11-19$16.78$41.111,490,400——
2020-11-18$16.50$40.421,656,100——
2020-11-17$17.02$41.703,105,900——
2020-11-16$17.05$41.772,686,600——
2020-11-13$16.52$40.472,521,700——
2020-11-12$16.02$38.513,248,500——
2020-11-11$16.36$39.332,541,000——
2020-11-10$16.54$39.763,548,800——
2020-11-09$16.00$38.463,977,000——
2020-11-06$13.73$33.011,330,100——
2020-11-05$14.31$34.401,810,600——
2020-11-04$14.30$34.381,399,900——
2020-11-03$14.39$34.592,684,900——
2020-11-02$13.86$33.322,569,700——
2020-10-30$13.16$31.643,552,500——
2020-10-29$13.41$32.241,528,800——
2020-10-28$13.23$31.811,599,600——
2020-10-27$13.74$33.031,854,200——
2020-10-26$14.00$33.661,541,900——
2020-10-23$14.16$34.041,931,100——
2020-10-22$14.06$33.801,656,700——
2020-10-21$13.74$33.031,171,700——
2020-10-20$13.84$33.27908,100——
2020-10-19$13.70$32.946,702,400——
2020-10-16$14.44$34.711,807,500——
2020-10-15$14.71$35.361,177,800——
2020-10-14$14.27$34.31877,300——
2020-10-13$14.34$34.47995,200——
2020-10-12$14.72$35.391,278,700——
2020-10-09$14.54$34.96819,600——
2020-10-08$14.90$35.821,352,200——
2020-10-07$14.62$35.151,098,200——
2020-10-06$14.67$35.271,421,900——
2020-10-05$14.69$35.321,073,600——
2020-10-02$14.79$35.561,942,400——
2020-10-01$14.41$34.641,886,200——
2020-09-30$13.79$33.151,649,700——
2020-09-29$13.92$33.46967,100——
2020-09-28$14.21$34.161,603,200——
2020-09-25$13.87$33.341,375,900——
2020-09-24$13.80$33.18729,400——
2020-09-23$13.57$32.621,529,300——
2020-09-22$14.52$34.91952,700——
2020-09-21$14.19$34.111,916,800——
2020-09-18$15.08$36.253,244,500——
2020-09-17$15.71$37.771,376,500——
2020-09-16$15.82$38.031,752,500——
2020-09-15$16.01$38.491,579,200——
2020-09-14$15.92$38.271,577,300——
2020-09-11$15.21$36.571,380,800——
2020-09-10$15.37$36.95854,400——
2020-09-09$15.47$37.19959,200——
2020-09-08$15.18$36.491,131,600——
2020-09-04$15.34$36.881,275,800——
2020-09-03$15.65$37.621,456,700——
2020-09-02$15.65$37.621,820,800——
2020-09-01$15.07$36.23814,200——
2020-08-31$14.83$35.651,053,700——
2020-08-28$15.05$36.18944,000——
2020-08-27$15.13$36.37942,300——
2020-08-26$14.66$35.24985,800——
2020-08-25$14.95$35.94775,500——
2020-08-24$15.09$36.28940,300——
2020-08-21$14.63$35.17688,900——
2020-08-20$14.43$34.69847,000——
2020-08-19$14.32$34.431,472,100——
2020-08-18$14.76$35.48890,700——
2020-08-17$14.99$36.04829,900——
2020-08-14$14.89$35.80886,500——
2020-08-13$15.21$35.84981,200——
2020-08-12$15.52$36.58682,000——
2020-08-11$15.51$36.551,551,800——
2020-08-10$15.59$36.741,219,900——
2020-08-07$15.50$36.531,099,900——
2020-08-06$15.12$35.631,054,400——
2020-08-05$14.65$34.521,063,200——
2020-08-04$14.48$34.121,530,200——
2020-08-03$14.39$33.911,177,200——
2020-07-31$14.74$34.741,554,700——
2020-07-30$14.91$35.141,017,300——
2020-07-29$15.01$35.371,655,500——
2020-07-28$14.58$34.36804,800——
2020-07-27$13.98$32.951,555,700——
2020-07-24$14.04$33.09968,400——
2020-07-23$14.56$34.311,358,800——
2020-07-22$14.48$34.121,727,400——
2020-07-21$13.88$32.711,785,800——
2020-07-20$13.70$32.291,042,500——
2020-07-17$14.19$33.441,169,800——
2020-07-16$13.87$32.691,092,100——
2020-07-15$14.00$32.992,339,800——
2020-07-14$13.85$32.641,709,900——
2020-07-13$13.74$32.381,313,200——
2020-07-10$14.15$33.35941,200——
2020-07-09$13.71$32.311,387,600——
2020-07-08$14.08$33.181,179,400——
2020-07-07$14.05$33.111,670,100——
2020-07-06$14.58$34.361,928,600——
2020-07-02$14.23$33.54836,200——
2020-07-01$14.56$34.311,557,400——
2020-06-30$14.43$34.011,673,600——
2020-06-29$14.36$33.841,659,100——
2020-06-26$13.96$32.903,574,700——
2020-06-25$13.81$32.551,574,300——
2020-06-24$13.33$31.411,841,800——
2020-06-23$14.15$33.351,860,100——
2020-06-22$14.38$33.892,090,400——
2020-06-19$14.46$34.084,576,300——
2020-06-18$15.30$36.061,625,100——
2020-06-17$14.90$35.111,720,100——
2020-06-16$15.67$36.932,043,100——
2020-06-15$15.24$35.921,748,400——
2020-06-12$14.68$34.602,481,600——
2020-06-11$14.17$33.393,464,800——
2020-06-10$15.36$36.202,667,200——
2020-06-09$16.30$38.411,890,800——
2020-06-08$17.33$40.842,410,400——
2020-06-05$16.60$39.122,789,500——
2020-06-04$15.59$36.741,475,800——
2020-06-03$15.14$35.681,929,800——
2020-06-02$14.26$33.612,025,200——
2020-06-01$14.15$33.351,736,600——
2020-05-29$13.46$31.722,989,700——
2020-05-28$13.70$32.291,641,200——
2020-05-27$13.89$32.731,981,000——
2020-05-26$13.94$32.851,791,800——
2020-05-22$13.14$30.971,696,200——
2020-05-21$13.09$30.852,683,300——
2020-05-20$12.97$30.572,675,000——
2020-05-19$13.21$31.132,082,300——
2020-05-18$13.54$31.913,666,900——
2020-05-15$11.70$27.574,518,300——
2020-05-14$11.82$27.153,177,800——
2020-05-13$11.40$26.182,313,700——
2020-05-12$10.99$25.242,374,200——
2020-05-11$12.04$27.651,638,400——
2020-05-08$12.50$28.711,617,000——
2020-05-07$11.54$26.512,524,100——
2020-05-06$11.63$26.711,650,400——
2020-05-05$12.24$28.111,925,100——
2020-05-04$12.27$28.181,691,800——
2020-05-01$12.19$28.002,257,800——
2020-04-30$12.82$29.451,649,400——
2020-04-29$13.24$30.411,598,200——
2020-04-28$12.44$28.571,680,100——
2020-04-27$12.03$27.631,753,400——
2020-04-24$11.64$26.743,581,000——
2020-04-23$11.75$26.991,852,500——
2020-04-22$11.98$27.522,163,300——
2020-04-21$12.07$27.722,652,700——
2020-04-20$12.31$28.272,380,000——
2020-04-17$13.16$30.232,644,300——
2020-04-16$12.65$29.051,994,900——
2020-04-15$12.73$29.242,749,500——
2020-04-14$13.37$30.712,695,000——
2020-04-13$12.80$29.402,434,800——
2020-04-09$13.22$30.363,283,200——
2020-04-08$12.44$28.572,874,400——
2020-04-07$11.10$25.493,534,300——
2020-04-06$10.11$23.222,931,900——
2020-04-03$8.95$20.562,680,000——
2020-04-02$8.89$20.422,370,000——
2020-04-01$9.62$22.102,046,300——
2020-03-31$10.92$25.083,423,700——
2020-03-30$11.21$25.754,206,100——
2020-03-27$11.20$25.723,182,000——
2020-03-26$11.20$25.725,137,200——
2020-03-25$10.98$25.224,770,400——
2020-03-24$10.22$23.474,000,500——
2020-03-23$9.37$21.523,135,900——
2020-03-20$9.07$20.837,744,500——
2020-03-19$8.01$18.405,783,300——
2020-03-18$5.92$13.604,556,700——
2020-03-17$7.41$17.024,941,600——
2020-03-16$7.45$17.115,375,400——
2020-03-13$10.47$24.056,011,000——
2020-03-12$9.64$22.145,851,300——
2020-03-11$13.34$30.648,016,900——
2020-03-10$15.59$35.814,817,400——
2020-03-09$16.05$36.864,718,300——
2020-03-06$18.75$43.074,953,500——
2020-03-05$20.11$46.192,882,400——
2020-03-04$20.46$46.993,537,100——
2020-03-03$19.60$45.023,316,100——
2020-03-02$19.48$44.743,538,000——
2020-02-28$19.55$44.903,977,400——
2020-02-27$20.16$46.301,931,800——
2020-02-26$21.29$48.902,195,000——
2020-02-25$21.22$48.742,007,500——
2020-02-24$22.35$51.332,076,900——
2020-02-21$21.99$50.514,968,900——
2020-02-20$22.12$50.812,426,100——
2020-02-19$21.87$50.231,451,500——
2020-02-18$22.14$50.852,661,400——
2020-02-14$22.29$51.206,155,200——
2020-02-13$21.44$49.242,792,000——
2020-02-12$21.60$48.581,610,600——
2020-02-11$21.93$49.321,510,000——
2020-02-10$21.99$49.46981,300——
2020-02-07$21.49$48.331,377,100——
2020-02-06$21.69$48.781,984,900——
2020-02-05$21.37$48.062,487,200——
2020-02-04$21.39$48.111,265,800——
2020-02-03$21.57$48.511,898,400——
2020-01-31$21.50$48.351,672,800——
2020-01-30$21.94$49.341,195,100——
2020-01-29$22.31$50.172,276,000——
2020-01-28$22.44$50.472,503,900——
2020-01-27$22.13$49.772,228,000——
2020-01-24$22.19$49.901,770,100——
2020-01-23$22.14$49.791,734,900——
2020-01-22$22.00$49.481,835,800——
2020-01-21$22.23$49.991,418,600——
2020-01-17$22.03$49.551,638,200——
2020-01-16$22.33$50.221,533,100——
2020-01-15$22.05$49.591,859,700——
2020-01-14$21.79$49.011,430,300——
2020-01-13$21.81$49.051,947,000——
2020-01-10$21.34$47.991,150,900——
2020-01-09$21.23$47.751,001,400——
2020-01-08$21.24$47.771,295,700——
2020-01-07$21.24$47.771,325,100——
2020-01-06$21.33$47.971,317,300——
2020-01-03$21.11$47.481,048,600——
2020-01-02$20.97$47.162,248,900——