MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBRA — Sabra Healthcare REIT, Inc.
NasdaqSabra Healthcare REIT, Inc.
$18.84
+0.10(+0.53%)
- O
- 18.77
- H
- 19.00
- L
- 18.58
- V
- 1.83M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$18.84
Period Return+7.66%
Period High$22.77
Period Low$17.04
Avg Daily Volume2.68M
Total Trading Days365
SBRA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $18.77 | $19.00 | $18.58 | $18.84 | +$0.10 | +0.53% | 1,834,071 | $18.81 | $18.58 $19.00 |
| Oct 7, 2026 | $19.16 | $19.20 | $18.73 | $18.74 | $-0.38 | -1.99% | 2,223,543 | $18.82 | $18.73 $19.20 |
| Oct 6, 2026 | $19.05 | $19.19 | $18.90 | $19.12 | +$0.05 | +0.26% | 2,821,752 | $19.08 | $18.90 $19.19 |
| Oct 5, 2026 | $19.03 | $19.37 | $18.99 | $19.07 | $-0.09 | -0.47% | 3,713,206 | $19.11 | $18.99 $19.37 |
| Oct 2, 2026 | $19.27 | $19.42 | $19.01 | $19.16 | $-0.04 | -0.21% | 3,062,902 | $19.19 | $19.01 $19.42 |
| Oct 1, 2026 | $19.58 | $19.64 | $19.15 | $19.20 | $-0.52 | -2.64% | 3,211,147 | $19.22 | $19.15 $19.64 |
| Sep 30, 2026 | $19.86 | $19.96 | $19.69 | $19.72 | $-0.06 | -0.30% | 2,496,257 | $19.74 | $19.69 $19.96 |
| Sep 29, 2026 | $19.77 | $19.97 | $19.63 | $19.78 | $-0.04 | -0.20% | 2,282,554 | $19.77 | $19.63 $19.97 |
| Sep 28, 2026 | $19.85 | $19.96 | $19.69 | $19.82 | $-0.03 | -0.15% | 1,856,457 | $19.81 | $19.69 $19.96 |
| Sep 25, 2026 | $19.75 | $19.89 | $19.59 | $19.85 | +$0.08 | +0.40% | 2,303,233 | $19.79 | $19.59 $19.89 |
| Sep 24, 2026 | $19.77 | $20.06 | $19.74 | $19.77 | +$0.08 | +0.41% | 2,139,946 | $19.83 | $19.74 $20.06 |
| Sep 23, 2026 | $19.78 | $19.91 | $19.66 | $19.69 | $-0.12 | -0.61% | 3,033,096 | $19.71 | $19.66 $19.91 |
| Sep 22, 2026 | $19.95 | $19.97 | $19.76 | $19.81 | $-0.06 | -0.30% | 2,247,688 | $19.83 | $19.76 $19.97 |
| Sep 21, 2026 | $19.78 | $20.09 | $19.71 | $19.87 | +$0.13 | +0.66% | 2,014,517 | $19.90 | $19.71 $20.09 |
| Sep 18, 2026 | $20.07 | $20.10 | $19.69 | $19.74 | $-0.41 | -2.03% | 5,474,607 | $19.79 | $19.69 $20.10 |
| Sep 17, 2026 | $20.16 | $20.42 | $20.01 | $20.15 | +$0.06 | +0.30% | 2,011,626 | $20.24 | $20.01 $20.42 |
| Sep 16, 2026 | $20.24 | $20.38 | $19.93 | $20.09 | $-0.18 | -0.89% | 2,474,757 | $20.12 | $19.93 $20.38 |
| Sep 15, 2026 | $20.47 | $20.51 | $20.08 | $20.27 | $-0.23 | -1.12% | 2,523,814 | $20.29 | $20.08 $20.51 |
| Sep 14, 2026 | $20.67 | $20.88 | $20.48 | $20.50 | $-0.02 | -0.10% | 1,676,342 | $20.54 | $20.48 $20.88 |
| Sep 11, 2026 | $20.97 | $21.06 | $20.49 | $20.52 | $-0.31 | -1.49% | 1,912,552 | $20.64 | $20.49 $21.06 |
| Sep 10, 2026 | $20.79 | $21.11 | $20.64 | $20.83 | +$0.04 | +0.19% | 2,814,221 | $20.83 | $20.64 $21.11 |
| Sep 9, 2026 | $20.80 | $20.91 | $20.62 | $20.79 | $-0.02 | -0.10% | 3,332,331 | $20.77 | $20.62 $20.91 |
| Sep 8, 2026 | $20.66 | $20.95 | $20.59 | $20.81 | +$0.03 | +0.14% | 2,392,764 | $20.83 | $20.59 $20.95 |
| Sep 4, 2026 | $20.78 | $21.19 | $20.75 | $20.78 | $-0.15 | -0.72% | 1,953,516 | $20.85 | $20.75 $21.19 |
| Sep 3, 2026 | $20.96 | $20.96 | $20.67 | $20.93 | +$0.07 | +0.34% | 1,981,631 | $20.89 | $20.67 $20.96 |
| Sep 2, 2026 | $21.01 | $21.03 | $20.60 | $20.86 | $-0.08 | -0.38% | 2,430,272 | $20.82 | $20.60 $21.03 |
| Sep 1, 2026 | $20.56 | $20.97 | $20.49 | $20.94 | +$0.55 | +2.70% | 2,175,682 | $20.83 | $20.49 $20.97 |
| Aug 31, 2026 | $20.53 | $20.56 | $20.26 | $20.39 | $-0.22 | -1.07% | 1,919,497 | $20.39 | $20.26 $20.56 |
| Aug 28, 2026 | $20.77 | $20.82 | $20.56 | $20.61 | $-0.09 | -0.43% | 1,607,415 | $20.67 | $20.56 $20.82 |
| Aug 27, 2026 | $20.80 | $20.98 | $20.65 | $20.70 | $-0.31 | -1.48% | 1,077,831 | $20.72 | $20.65 $20.98 |