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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$14.27$45.221,465,000——
2023-12-28$14.57$46.171,152,000——
2023-12-27$14.52$46.01942,500——
2023-12-26$14.44$45.76930,100——
2023-12-22$14.48$45.881,571,900——
2023-12-21$14.38$45.571,379,700——
2023-12-20$14.31$45.342,414,900——
2023-12-19$14.36$45.503,049,200——
2023-12-18$14.25$45.152,839,800——
2023-12-15$14.30$45.315,780,200——
2023-12-14$14.36$45.502,901,600——
2023-12-13$14.39$45.602,996,700——
2023-12-12$14.14$44.801,238,100——
2023-12-11$14.13$44.771,384,600——
2023-12-08$14.14$44.801,252,800——
2023-12-07$14.21$45.031,945,500——
2023-12-06$14.08$44.611,918,500——
2023-12-05$14.42$45.691,926,100——
2023-12-04$14.44$45.762,895,000——
2023-12-01$14.67$46.482,011,400——
2023-11-30$14.60$46.262,488,500——
2023-11-29$14.38$45.572,134,800——
2023-11-28$14.52$46.011,945,300——
2023-11-27$14.49$45.912,964,200——
2023-11-24$14.51$45.98786,500——
2023-11-22$14.42$45.691,149,200——
2023-11-21$14.47$45.851,950,800——
2023-11-20$14.57$46.173,913,800——
2023-11-17$14.30$45.312,064,800——
2023-11-16$14.22$45.061,938,600——
2023-11-15$14.47$44.903,305,500——
2023-11-14$14.55$45.153,237,300——
2023-11-13$14.18$44.002,343,500——
2023-11-10$14.14$43.881,965,700——
2023-11-09$13.64$42.321,746,400——
2023-11-08$13.85$42.982,519,200——
2023-11-07$13.96$43.323,815,600——
2023-11-06$13.97$43.353,705,900——
2023-11-03$13.86$43.013,809,600——
2023-11-02$14.23$44.161,721,100——
2023-11-01$13.92$43.191,868,300——
2023-10-31$13.64$42.321,756,700——
2023-10-30$13.55$42.052,802,400——
2023-10-27$13.41$41.613,613,000——
2023-10-26$13.89$43.103,269,400——
2023-10-25$14.15$43.913,056,400——
2023-10-24$14.52$45.052,943,100——
2023-10-23$14.00$43.441,839,700——
2023-10-20$14.04$43.572,823,200——
2023-10-19$14.01$43.473,065,500——
2023-10-18$14.46$44.871,657,600——
2023-10-17$14.60$45.302,259,000——
2023-10-16$14.56$45.182,198,700——
2023-10-13$14.23$44.161,810,500——
2023-10-12$14.22$44.121,490,900——
2023-10-11$14.45$44.842,266,400——
2023-10-10$14.22$44.123,334,800——
2023-10-09$14.01$43.472,881,400——
2023-10-06$13.91$43.162,913,700——
2023-10-05$13.88$43.072,089,400——
2023-10-04$13.69$42.482,552,500——
2023-10-03$13.50$41.892,900,600——
2023-10-02$13.64$42.322,577,100——
2023-09-29$13.94$43.261,744,000——
2023-09-28$14.00$43.441,776,100——
2023-09-27$13.73$42.602,515,400——
2023-09-26$13.75$42.673,364,100——
2023-09-25$14.06$43.632,851,700——
2023-09-22$13.94$43.263,345,100——
2023-09-21$13.91$43.163,418,100——
2023-09-20$13.90$43.133,477,600——
2023-09-19$13.36$41.462,104,900——
2023-09-18$13.32$41.331,974,200——
2023-09-15$13.38$41.524,434,600——
2023-09-14$13.39$41.552,974,700——
2023-09-13$13.18$40.905,243,400——
2023-09-12$13.20$40.962,523,900——
2023-09-11$13.20$40.962,646,200——
2023-09-08$13.11$40.685,142,900——
2023-09-07$12.74$39.532,026,600——
2023-09-06$12.63$39.193,746,700——
2023-09-05$12.61$39.132,131,300——
2023-09-01$12.93$40.123,368,800——
2023-08-31$12.53$38.882,536,200——
2023-08-30$12.74$39.533,452,600——
2023-08-29$12.28$38.10991,900——
2023-08-28$12.15$37.701,027,300——
2023-08-25$12.05$37.392,011,100——
2023-08-24$12.13$37.641,320,400——
2023-08-23$12.23$37.951,717,400——
2023-08-22$12.00$37.241,265,200——
2023-08-21$11.98$37.171,878,200——
2023-08-18$11.99$37.202,738,800——
2023-08-17$11.81$36.653,153,200——
2023-08-16$12.00$37.241,518,100——
2023-08-15$12.44$37.671,987,700——
2023-08-14$12.61$38.181,979,700——
2023-08-11$12.67$38.372,686,900——
2023-08-10$12.43$37.641,424,000——
2023-08-09$12.61$38.182,140,100——
2023-08-08$12.88$39.002,565,000——
2023-08-07$12.89$39.033,691,700——
2023-08-04$12.78$38.702,831,700——
2023-08-03$12.78$38.701,646,700——
2023-08-02$12.86$38.941,229,300——
2023-08-01$12.94$39.182,007,400——
2023-07-31$12.99$39.341,780,100——
2023-07-28$12.96$39.241,844,900——
2023-07-27$12.95$39.211,830,500——
2023-07-26$13.13$39.762,013,900——
2023-07-25$13.08$39.611,603,200——
2023-07-24$13.25$40.121,782,100——
2023-07-21$13.13$39.762,837,100——
2023-07-20$13.11$39.702,965,500——
2023-07-19$12.85$38.912,359,100——
2023-07-18$12.62$38.211,891,300——
2023-07-17$12.59$38.121,685,800——
2023-07-14$12.69$38.433,382,800——
2023-07-13$12.50$37.852,008,600——
2023-07-12$12.43$37.642,789,800——
2023-07-11$12.34$37.372,573,900——
2023-07-10$11.96$36.221,479,000——
2023-07-07$11.85$35.881,216,900——
2023-07-06$11.79$35.701,370,700——
2023-07-05$11.90$36.031,255,400——
2023-07-03$11.84$35.85730,500——
2023-06-30$11.77$35.642,279,000——
2023-06-29$11.90$36.031,154,400——
2023-06-28$11.75$35.581,728,700——
2023-06-27$11.85$35.881,832,000——
2023-06-26$11.70$35.432,846,000——
2023-06-23$11.43$34.613,603,000——
2023-06-22$11.70$35.431,847,900——
2023-06-21$11.73$35.522,664,200——
2023-06-20$11.72$35.492,115,200——
2023-06-16$11.90$36.033,230,000——
2023-06-15$11.90$36.032,955,100——
2023-06-14$11.86$35.912,345,500——
2023-06-13$11.83$35.822,189,400——
2023-06-12$11.76$35.611,805,700——
2023-06-09$11.72$35.492,532,100——
2023-06-08$11.71$35.461,792,700——
2023-06-07$11.87$35.942,827,000——
2023-06-06$11.68$35.371,835,200——
2023-06-05$11.48$34.762,615,900——
2023-06-02$11.35$34.373,436,000——
2023-06-01$11.15$33.763,543,300——
2023-05-31$11.26$34.107,298,300——
2023-05-30$10.68$32.342,569,500——
2023-05-26$10.51$31.831,697,200——
2023-05-25$10.48$31.731,783,100——
2023-05-24$10.74$32.522,022,400——
2023-05-23$10.96$33.193,052,500——
2023-05-22$10.88$32.951,680,700——
2023-05-19$10.88$32.951,745,400——
2023-05-18$11.10$33.611,503,400——
2023-05-17$11.22$33.981,913,300——
2023-05-16$11.04$33.432,026,900——
2023-05-15$11.25$34.072,224,100——
2023-05-12$11.57$34.131,551,200——
2023-05-11$11.53$34.011,306,100——
2023-05-10$11.49$33.891,542,400——
2023-05-09$11.33$33.421,591,000——
2023-05-08$11.35$33.481,260,900——
2023-05-05$11.29$33.301,584,300——
2023-05-04$11.10$32.743,021,300——
2023-05-03$11.34$33.453,638,400——
2023-05-02$11.16$32.921,641,600——
2023-05-01$11.36$33.511,321,600——
2023-04-28$11.40$33.631,617,800——
2023-04-27$11.30$33.331,554,400——
2023-04-26$10.93$32.241,966,000——
2023-04-25$10.89$32.121,125,200——
2023-04-24$11.00$32.451,191,800——
2023-04-21$11.18$32.981,532,200——
2023-04-20$11.17$32.951,414,100——
2023-04-19$11.29$33.303,034,700——
2023-04-18$11.28$33.271,801,700——
2023-04-17$11.66$34.391,659,300——
2023-04-14$11.65$34.361,683,000——
2023-04-13$11.76$34.692,925,400——
2023-04-12$11.75$34.661,974,500——
2023-04-11$11.82$34.862,764,400——
2023-04-10$11.55$34.072,638,300——
2023-04-06$11.41$33.661,487,100——
2023-04-05$11.35$33.483,033,800——
2023-04-04$11.01$32.481,825,800——
2023-04-03$11.16$32.922,562,200——
2023-03-31$11.50$33.922,713,000——
2023-03-30$11.30$33.331,471,800——
2023-03-29$11.14$32.861,963,100——
2023-03-28$10.78$31.801,901,600——
2023-03-27$10.70$31.561,876,700——
2023-03-24$10.46$30.853,760,200——
2023-03-23$10.15$29.942,157,700——
2023-03-22$10.36$30.562,184,600——
2023-03-21$10.82$31.912,115,800——
2023-03-20$10.79$31.831,946,800——
2023-03-17$10.69$31.534,488,400——
2023-03-16$11.06$32.622,428,200——
2023-03-15$11.35$33.482,063,400——
2023-03-14$11.54$34.042,546,000——
2023-03-13$11.22$33.092,171,600——
2023-03-10$11.20$33.043,024,700——
2023-03-09$11.57$34.131,852,600——
2023-03-08$11.88$35.042,058,400——
2023-03-07$11.66$34.392,359,400——
2023-03-06$11.94$35.221,194,000——
2023-03-03$12.02$35.451,388,300——
2023-03-02$12.04$35.512,388,500——
2023-03-01$11.80$34.812,603,200——
2023-02-28$11.91$35.133,962,000——
2023-02-27$12.15$35.841,503,900——
2023-02-24$12.20$35.991,619,300——
2023-02-23$12.39$36.552,844,700——
2023-02-22$12.47$36.784,405,500——
2023-02-21$12.70$37.462,985,000——
2023-02-17$13.02$38.401,193,000——
2023-02-16$13.05$38.491,748,700——
2023-02-15$12.99$38.322,074,700——
2023-02-14$13.09$38.611,089,000——
2023-02-13$13.22$38.991,423,900——
2023-02-10$13.13$38.734,028,100——
2023-02-09$12.93$37.251,466,300——
2023-02-08$13.12$37.801,971,500——
2023-02-07$13.32$38.382,037,500——
2023-02-06$13.50$38.901,632,800——
2023-02-03$13.59$39.162,022,100——
2023-02-02$13.86$39.931,723,100——
2023-02-01$13.52$38.951,264,900——
2023-01-31$13.50$38.902,226,200——
2023-01-30$13.32$38.381,176,200——
2023-01-27$13.46$38.781,013,600——
2023-01-26$13.27$38.23816,300——
2023-01-25$13.15$37.891,024,500——
2023-01-24$13.24$38.15694,700——
2023-01-23$13.31$38.35830,500——
2023-01-20$13.19$38.001,632,500——
2023-01-19$13.03$37.541,421,900——
2023-01-18$13.08$37.691,786,900——
2023-01-17$13.24$38.151,007,800——
2023-01-13$13.12$37.801,135,700——
2023-01-12$13.27$38.231,211,800——
2023-01-11$13.08$37.691,314,100——
2023-01-10$12.66$36.482,069,100——
2023-01-09$12.96$37.341,492,500——
2023-01-06$13.26$38.201,170,100——
2023-01-05$13.02$37.512,272,400——
2023-01-04$13.10$37.742,022,400——
2023-01-03$12.61$36.332,821,800——