Sabra Health Care REIT, Inc. - Common Stock (SBRA)

Historical Prices For Sabra Health Care REIT, Inc. - Common Stock (SBRA)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	19.34	19.42	19.09	19.22	2,926,839	19.22
12/02/2025	19.30	19.43	19.06	19.41	2,807,599	19.41
12/01/2025	19.41	19.60	19.21	19.29	2,994,540	19.29
11/28/2025	19.38	19.52	19.27	19.49	1,671,018	19.49
11/26/2025	18.96	19.41	18.95	19.34	2,806,735	19.34
11/25/2025	18.75	19.11	18.70	18.94	2,635,984	18.94
11/24/2025	18.66	18.89	18.61	18.62	2,275,596	18.62
11/21/2025	18.55	18.88	18.33	18.73	2,858,966	18.73
11/20/2025	18.72	18.90	18.53	18.55	3,042,550	18.55
11/19/2025	18.81	18.89	18.52	18.61	1,899,128	18.61
11/18/2025	18.58	18.88	18.34	18.81	2,844,816	18.81
11/17/2025	18.46	18.79	18.30	18.59	4,456,353	18.59
11/14/2025	18.58	18.83	18.54	18.65	2,375,399	18.35
11/13/2025	18.88	18.88	18.59	18.68	3,486,695	18.38
11/12/2025	19.03	19.19	18.84	18.88	3,976,955	18.58
11/11/2025	19.24	19.24	18.92	19.16	1,935,892	18.85
11/10/2025	18.88	19.20	18.74	19.08	3,714,835	18.77
11/07/2025	18.90	19.22	18.68	18.88	4,256,170	18.58
11/06/2025	17.99	18.95	17.68	18.85	5,926,616	18.55
11/05/2025	17.92	18.21	17.82	18.20	4,627,487	17.91
11/04/2025	18.39	18.78	17.81	17.98	3,733,878	17.69
11/03/2025	17.69	18.08	17.60	17.89	4,022,721	17.60
10/31/2025	17.31	18.02	17.27	17.82	3,472,564	17.53
10/30/2025	17.39	17.54	17.25	17.47	2,485,440	17.19
10/29/2025	17.63	17.75	17.16	17.23	2,439,109	16.95
10/28/2025	18.28	18.32	17.74	17.75	2,074,501	17.46
10/27/2025	18.21	18.70	18.07	18.34	2,421,245	18.05
10/24/2025	18.28	18.32	18.06	18.08	1,450,558	17.79
10/23/2025	18.31	18.36	18.18	18.21	1,987,151	17.92
10/22/2025	18.19	18.36	18.15	18.25	1,177,780	17.96
10/21/2025	18.36	18.42	18.03	18.11	2,067,012	17.82
10/20/2025	18.15	18.44	18.11	18.43	1,544,326	18.14
10/17/2025	17.89	18.25	17.85	18.13	2,579,017	17.84
10/16/2025	17.57	17.84	17.52	17.80	4,277,906	17.51
10/15/2025	17.61	17.71	17.49	17.60	3,303,105	17.32
10/14/2025	17.60	17.73	17.54	17.63	3,243,577	17.35
10/13/2025	17.65	17.79	17.46	17.53	2,214,243	17.25
10/10/2025	17.88	17.93	17.73	17.74	4,056,048	17.45
10/09/2025	17.99	18.21	17.87	17.88	3,758,207	17.59
10/08/2025	17.97	18.20	17.91	17.98	6,372,234	17.69
10/07/2025	17.98	18.24	17.70	18.01	4,494,450	17.72
10/06/2025	18.14	18.16	17.71	17.90	4,250,391	17.61
10/03/2025	18.34	18.41	18.02	18.14	2,965,437	17.85
10/02/2025	18.20	18.34	17.94	18.26	3,623,163	17.97
10/01/2025	18.51	18.70	18.34	18.36	3,006,097	18.06
9/30/2025	18.66	18.83	18.60	18.64	2,604,017	18.34
9/29/2025	18.81	18.81	18.46	18.58	2,025,543	18.28
9/26/2025	18.73	18.84	18.64	18.83	1,813,738	18.53
9/25/2025	18.70	18.88	18.61	18.67	1,816,202	18.37
9/24/2025	18.71	18.77	18.57	18.64	2,037,195	18.34
9/23/2025	18.48	18.84	18.45	18.74	2,503,856	18.44
9/22/2025	18.64	18.71	18.48	18.49	1,916,880	18.19
9/19/2025	18.86	18.86	18.64	18.71	3,923,840	18.41
9/18/2025	18.55	18.95	18.54	18.86	1,769,379	18.56
9/17/2025	18.92	19.04	18.68	18.70	1,913,059	18.40
9/16/2025	19.09	19.14	18.84	18.87	2,235,726	18.57
9/15/2025	19.10	19.19	19.02	19.19	1,567,098	18.88
9/12/2025	19.04	19.17	18.97	19.05	1,519,541	18.74
9/11/2025	18.99	19.13	18.80	19.13	1,657,546	18.82
9/10/2025	19.12	19.29	18.85	18.93	3,020,694	18.63
9/09/2025	19.17	19.18	18.95	19.08	1,510,439	18.77
9/08/2025	18.86	19.29	18.84	19.19	2,429,010	18.88
9/05/2025	19.15	19.20	18.79	19.03	1,969,912	18.72
9/04/2025	19.05	19.18	18.91	19.08	1,657,516	18.77