Sabra Health Care REIT Stock Price History
NASDAQ: SBRAReal EstateReal Estate Investment TrustsUSD
18.96+0.12 (+0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBRA price history at a glance
The price history for Sabra Health Care REIT (SBRA) on this page begins on April 1, 2002, when the stock closed at $57.00; it most recently closed at $18.96 on October 5, 2026. The highest price in this record is $72.39, reached on April 22, 2002; the latest close is 73.8% below that peak. Across the 23 complete calendar years in the table, SBRA finished higher in 12 and lower in 11. Its best year was 2003 (+680.6%) and its worst was 2008 (-46.9%).
Over roughly 25 years the share price changed -66.7%, a -4.4% compound annual price return (excluding dividends). In the last 12 months alone, SBRA has gained 6.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $72.39
- Date of high
- Apr 22, 2002
- Low since 2002
- $0.33
- Date of low
- Apr 14, 2003
- 52-week high
- $22.77
- 52-week low
- $17.17
- Last close
- $18.96
SBRA returns
1 week
-1.04%
1 month
-8.80%
3 months
-3.36%
6 months
-7.33%
Year to date
+0.11%
1 year
+6.04%
3 years
+33.24%
5 years
+24.65%
SBRA price return, excluding dividends.
SBRA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.96 | -0.99% |
| 2025 | 19.15 | +10.95% |
| 2024 | 17.26 | +20.95% |
| 2023 | 14.27 | +14.80% |
| 2022 | 12.43 | -8.20% |
| 2021 | 13.54 | -22.05% |
| 2020 | 17.37 | -17.72% |
| 2019 | 21.11 | +22.09% |
| 2018 | 17.29 | -7.88% |
| 2017 | 18.77 | -23.14% |
| 2016 | 24.42 | +20.71% |
| 2015 | 20.23 | -34.38% |
| 2014 | 30.83 | +18.71% |
| 2013 | 25.97 | +13.80% |
| 2012 | 22.82 | +88.75% |
| 2011 | 12.09 | -34.29% |
| 2010 | 18.40 | -33.12% |
| 2009 | 27.51 | +2.00% |
| 2008 | 26.97 | -46.87% |
| 2007 | 50.76 | +33.97% |
| 2006 | 37.89 | +91.07% |
| 2005 | 19.83 | -28.23% |
| 2004 | 27.63 | -15.12% |
| 2003 | 32.55 | +680.58% |
| 2002* | 4.17 | -92.68% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
SBRA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.87 | 19.09 | 18.86 | 18.96 | +0.64% | |
| 18.77 | 19.00 | 18.58 | 18.84 | +0.53% | |
| 19.16 | 19.20 | 18.73 | 18.74 | -1.99% | |
| 19.05 | 19.19 | 18.90 | 19.12 | +0.26% | |
| 19.03 | 19.37 | 18.99 | 19.07 | -0.47% | |
| 19.27 | 19.42 | 19.01 | 19.16 | -0.21% | |
| 19.58 | 19.64 | 19.15 | 19.20 | -2.64% | |
| 19.86 | 19.96 | 19.69 | 19.72 | -0.30% | |
| 19.77 | 19.97 | 19.63 | 19.78 | -0.20% | |
| 19.85 | 19.96 | 19.69 | 19.82 | -0.15% | |
| 19.75 | 19.89 | 19.59 | 19.85 | +0.40% | |
| 19.77 | 20.06 | 19.74 | 19.77 | +0.41% | |
| 19.78 | 19.91 | 19.66 | 19.69 | -0.61% | |
| 19.95 | 19.97 | 19.76 | 19.81 | -0.30% | |
| 19.78 | 20.09 | 19.71 | 19.87 | +0.66% | |
| 20.07 | 20.10 | 19.69 | 19.74 | -2.03% | |
| 20.16 | 20.42 | 20.01 | 20.15 | +0.30% | |
| 20.24 | 20.38 | 19.93 | 20.09 | -0.89% | |
| 20.47 | 20.51 | 20.08 | 20.27 | -1.12% | |
| 20.67 | 20.88 | 20.48 | 20.50 | -0.10% | |
| 20.97 | 21.06 | 20.49 | 20.52 | -1.49% | |
| 20.79 | 21.11 | 20.64 | 20.83 | +0.19% | |
| 20.80 | 20.91 | 20.62 | 20.79 | -0.10% | |
| 20.66 | 20.95 | 20.59 | 20.81 | +0.14% | |
| 20.78 | 21.19 | 20.75 | 20.78 | -0.72% | |
| 20.96 | 20.96 | 20.67 | 20.93 | +0.34% | |
| 21.01 | 21.03 | 20.60 | 20.86 | -0.38% | |
| 20.56 | 20.97 | 20.49 | 20.94 | +2.70% | |
| 20.53 | 20.56 | 20.26 | 20.39 | -1.07% | |
| 20.77 | 20.82 | 20.56 | 20.61 | -0.43% | |
| 20.80 | 20.98 | 20.65 | 20.70 | -1.48% | |
| 20.97 | 21.12 | 20.78 | 21.01 | +0.91% | |
| 20.47 | 20.88 | 20.41 | 20.82 | +1.71% | |
| 20.39 | 20.63 | 20.30 | 20.47 | +0.39% | |
| 20.61 | 20.61 | 20.30 | 20.39 | -0.68% | |
| 20.46 | 20.76 | 20.39 | 20.53 | -0.05% | |
| 20.51 | 20.56 | 20.26 | 20.54 | +1.03% | |
| 20.45 | 20.59 | 20.28 | 20.33 | +0.10% | |
| 20.21 | 20.34 | 20.15 | 20.31 | -0.05% | |
| 19.85 | 20.35 | 19.71 | 20.32 | +0.84% | |
| 20.30 | 20.54 | 20.13 | 20.15 | -0.20% | |
| 19.77 | 20.25 | 19.75 | 20.19 | +1.71% | |
| 20.57 | 20.58 | 19.81 | 19.85 | -3.97% | |
| 20.87 | 20.88 | 20.55 | 20.67 | -1.76% | |
| 20.91 | 21.15 | 20.78 | 21.04 | +0.62% | |
| 21.50 | 21.59 | 20.82 | 20.91 | -0.81% | |
| 20.80 | 21.10 | 20.67 | 21.08 | +2.03% | |
| 20.30 | 20.70 | 19.77 | 20.66 | +0.24% | |
| 21.02 | 21.29 | 20.45 | 20.61 | -2.65% | |
| 21.13 | 21.34 | 20.86 | 21.17 | -0.70% | |
| 21.90 | 21.99 | 21.13 | 21.32 | -3.31% | |
| 22.32 | 22.36 | 21.96 | 22.05 | -0.94% | |
| 22.77 | 22.77 | 22.22 | 22.26 | -0.58% | |
| 22.38 | 22.45 | 22.21 | 22.39 | +0.13% | |
| 22.14 | 22.40 | 22.11 | 22.36 | +1.50% | |
| 21.95 | 22.45 | 21.86 | 22.03 | +0.23% | |
| 22.37 | 22.55 | 21.71 | 21.98 | -0.27% | |
| 20.05 | 22.10 | 20.03 | 22.04 | +10.20% | |
| 20.02 | 20.20 | 19.83 | 20.00 | -0.55% | |
| 20.25 | 20.55 | 20.05 | 20.11 | -0.25% | |
| 19.57 | 20.20 | 19.52 | 20.16 | +3.28% | |
| 19.75 | 19.89 | 19.40 | 19.52 | -1.16% | |
| 19.73 | 19.85 | 19.66 | 19.75 | -0.05% | |
| 19.77 | 19.91 | 19.68 | 19.76 | +0.71% | |
| 19.90 | 19.94 | 19.44 | 19.62 | -1.31% | |
| 20.03 | 20.14 | 19.85 | 19.88 | -0.75% | |
| 20.11 | 20.26 | 19.98 | 20.03 | -0.15% | |
| 19.88 | 20.41 | 19.84 | 20.06 | +1.67% | |
| 20.08 | 20.21 | 19.65 | 19.73 | -2.13% | |
| 19.71 | 20.18 | 19.64 | 20.16 | +2.44% | |
| 19.63 | 19.77 | 19.60 | 19.68 | +0.87% | |
| 19.44 | 19.88 | 19.32 | 19.51 | -0.05% | |
| 19.38 | 19.52 | 19.08 | 19.52 | -0.10% | |
| 19.47 | 19.63 | 19.38 | 19.54 | +1.19% | |
| 18.91 | 19.32 | 18.81 | 19.31 | +1.15% | |
| 18.72 | 19.39 | 18.70 | 19.09 | +2.47% | |
| 18.09 | 18.67 | 18.09 | 18.63 | +1.97% | |
| 18.13 | 18.38 | 18.04 | 18.27 | +0.83% | |
| 18.10 | 18.27 | 17.86 | 18.12 | +0.39% | |
| 18.35 | 18.53 | 17.97 | 18.05 | -2.75% | |
| 18.67 | 18.71 | 18.38 | 18.56 | -0.11% | |
| 18.60 | 18.72 | 18.35 | 18.58 | -0.80% | |
| 18.62 | 18.84 | 18.57 | 18.73 | +1.30% | |
| 18.84 | 19.01 | 18.49 | 18.49 | -1.75% | |
| 19.09 | 19.21 | 18.63 | 18.82 | -0.42% | |
| 18.17 | 18.96 | 18.17 | 18.90 | +4.07% | |
| 18.40 | 18.53 | 17.81 | 18.16 | -1.63% | |
| 17.61 | 18.55 | 17.60 | 18.46 | +4.47% | |
| 18.37 | 18.45 | 17.54 | 17.67 | -2.32% | |
| 18.56 | 18.65 | 18.06 | 18.09 | -2.58% | |
| 19.00 | 19.10 | 18.48 | 18.57 | -2.52% | |
| 19.74 | 19.94 | 19.03 | 19.05 | -4.22% | |
| 20.25 | 20.36 | 19.80 | 19.89 | -1.92% | |
| 20.40 | 20.61 | 20.23 | 20.28 | -0.83% | |
| 20.78 | 20.78 | 20.42 | 20.45 | -1.68% | |
| 20.66 | 20.89 | 20.61 | 20.80 | +0.39% | |
| 20.73 | 20.83 | 20.47 | 20.72 | +0.05% | |
| 21.00 | 21.03 | 20.70 | 20.71 | -1.66% | |
| 21.01 | 21.28 | 20.93 | 21.06 | +0.24% | |
| 20.90 | 21.11 | 20.85 | 21.01 | +0.38% | |
| 20.76 | 21.09 | 20.73 | 20.93 | +1.26% | |
| 20.89 | 20.89 | 20.62 | 20.67 | -2.50% | |
| 21.24 | 21.28 | 21.04 | 21.20 | +0.47% | |
| 20.87 | 21.11 | 20.76 | 21.10 | +0.62% | |
| 20.72 | 21.02 | 20.54 | 20.97 | +1.40% | |
| 20.79 | 20.95 | 20.66 | 20.68 | -0.34% | |
| 20.66 | 20.93 | 20.64 | 20.75 | +0.83% | |
| 20.60 | 20.69 | 20.25 | 20.58 | +0.39% | |
| 20.54 | 20.69 | 20.34 | 20.50 | +0.59% | |
| 20.46 | 20.56 | 20.16 | 20.38 | -0.39% | |
| 20.17 | 20.67 | 20.13 | 20.46 | +0.49% | |
| 20.70 | 20.75 | 20.34 | 20.36 | -1.45% | |
| 20.72 | 20.73 | 20.09 | 20.66 | +1.52% | |
| 20.33 | 20.64 | 20.12 | 20.35 | -0.78% | |
| 20.49 | 20.56 | 20.22 | 20.51 | +1.08% | |
| 20.04 | 20.38 | 20.04 | 20.29 | +1.00% | |
| 19.76 | 20.20 | 19.76 | 20.09 | +0.90% | |
| 19.71 | 20.03 | 19.66 | 19.91 | +1.74% | |
| 20.13 | 20.21 | 19.44 | 19.57 | -2.59% | |
| 20.50 | 20.54 | 20.01 | 20.09 | -2.00% | |
| 20.65 | 20.73 | 20.41 | 20.50 | -0.87% | |
| 20.65 | 20.76 | 20.50 | 20.68 | +0.10% | |
| 20.48 | 20.71 | 20.48 | 20.66 | +0.83% | |
| 20.23 | 20.57 | 20.18 | 20.49 | +0.74% | |
| 20.03 | 20.36 | 19.94 | 20.34 | +0.54% | |
| 20.49 | 20.52 | 20.06 | 20.23 | -1.12% | |
| 20.35 | 20.52 | 20.30 | 20.46 | +0.54% | |
| 19.99 | 20.46 | 19.64 | 20.35 | +1.34% | |
| 20.10 | 20.14 | 19.95 | 20.08 | +0.35% | |
| 19.76 | 20.03 | 19.73 | 20.01 | +1.47% | |
| 19.80 | 19.92 | 19.71 | 19.72 | -0.70% | |
| 19.56 | 19.87 | 19.46 | 19.86 | +1.90% | |
| 19.23 | 19.60 | 19.09 | 19.49 | +1.35% | |
| 19.65 | 19.75 | 19.19 | 19.23 | -1.08% | |
| 19.66 | 19.78 | 19.34 | 19.44 | -0.87% | |
| 19.62 | 19.81 | 19.58 | 19.61 | -0.10% | |
| 19.81 | 19.95 | 19.59 | 19.63 | -1.06% | |
| 19.88 | 19.94 | 19.71 | 19.84 | +0.56% | |
| 19.59 | 19.89 | 19.52 | 19.73 | +0.20% | |
| 19.90 | 20.03 | 19.67 | 19.69 | +0.51% | |
| 20.16 | 20.27 | 19.47 | 19.59 | -3.21% | |
| 20.64 | 20.81 | 20.18 | 20.24 | -1.89% | |
| 20.60 | 20.84 | 20.55 | 20.63 | -0.53% | |
| 20.97 | 20.97 | 20.51 | 20.74 | -0.81% | |
| 20.78 | 21.06 | 20.67 | 20.91 | +1.41% | |
| 20.97 | 21.02 | 20.51 | 20.62 | -0.77% | |
| 20.54 | 21.05 | 20.42 | 20.78 | +0.63% | |
| 20.81 | 20.88 | 20.55 | 20.65 | -0.82% | |
| 20.61 | 20.99 | 20.38 | 20.82 | +0.92% | |
| 20.30 | 20.75 | 20.26 | 20.63 | +1.03% | |
| 19.94 | 20.44 | 19.91 | 20.42 | +2.00% | |
| 20.14 | 20.27 | 19.95 | 20.02 | -1.14% | |
| 20.39 | 20.40 | 20.07 | 20.25 | -0.83% | |
| 20.33 | 20.55 | 20.08 | 20.42 | -0.73% | |
| 20.55 | 20.78 | 20.46 | 20.57 | +0.10% | |
| 20.86 | 21.07 | 20.52 | 20.55 | -1.49% | |
| 20.56 | 20.88 | 20.49 | 20.86 | +1.46% | |
| 20.49 | 20.59 | 20.26 | 20.56 | +0.24% | |
| 20.37 | 20.62 | 20.31 | 20.51 | +0.39% | |
| 19.92 | 20.53 | 19.87 | 20.43 | +2.51% | |
| 20.19 | 20.19 | 19.81 | 19.93 | -0.45% | |
| 20.03 | 20.36 | 19.95 | 20.02 | -0.05% | |
| 20.55 | 20.67 | 20.01 | 20.03 | -2.72% | |
| 20.43 | 20.70 | 20.29 | 20.59 | +2.08% | |
| 20.01 | 20.54 | 19.67 | 20.17 | -0.40% | |
| 19.65 | 20.27 | 19.64 | 20.25 | +3.32% | |
| 19.24 | 19.67 | 19.12 | 19.60 | +2.35% | |
| 19.12 | 19.28 | 19.05 | 19.15 | +0.31% | |
| 19.05 | 19.12 | 18.73 | 19.09 | +0.32% | |
| 19.32 | 19.34 | 19.00 | 19.03 | -0.78% | |
| 18.55 | 19.36 | 18.50 | 19.18 | +4.13% | |
| 18.49 | 18.61 | 18.30 | 18.42 | +0.38% | |
| 18.25 | 18.38 | 17.81 | 18.35 | +0.49% | |
| 18.84 | 18.90 | 18.15 | 18.26 | -2.51% | |
| 18.44 | 18.76 | 18.41 | 18.73 | +1.13% | |
| 18.44 | 18.64 | 18.32 | 18.52 | +0.38% | |
| 18.43 | 18.74 | 18.43 | 18.45 | -0.32% | |
| 18.79 | 18.92 | 18.42 | 18.51 | -1.75% | |
| 18.87 | 19.03 | 18.79 | 18.84 | +0.11% | |
| 18.98 | 19.06 | 18.80 | 18.82 | -1.05% | |
| 19.31 | 19.36 | 18.97 | 19.02 | -1.50% | |
| 19.34 | 19.47 | 19.11 | 19.31 | +0.52% | |
| 19.18 | 19.37 | 19.06 | 19.21 | -0.16% | |
| 18.99 | 19.26 | 18.88 | 19.24 | +1.00% | |
| 19.29 | 19.49 | 19.01 | 19.05 | -1.14% | |
| 19.41 | 19.48 | 19.04 | 19.27 | -0.72% | |
| 19.51 | 19.55 | 19.20 | 19.41 | -0.10% | |
| 19.25 | 19.48 | 19.25 | 19.43 | +0.78% | |
| 19.73 | 19.82 | 19.21 | 19.28 | -1.68% | |
| 19.66 | 19.79 | 19.48 | 19.61 | -0.41% | |
| 19.52 | 19.82 | 19.49 | 19.69 | +1.13% | |
| 19.08 | 19.54 | 19.01 | 19.47 | +2.04% | |
| 19.10 | 19.14 | 18.36 | 19.08 | -0.37% | |
| 18.86 | 19.33 | 18.69 | 19.15 | +1.11% | |
| 18.99 | 19.10 | 18.82 | 18.94 | -0.26% | |
| 18.87 | 19.03 | 18.86 | 18.99 | +0.58% | |
| 18.86 | 18.95 | 18.79 | 18.88 | +0.48% | |
| 18.68 | 18.83 | 18.64 | 18.79 | +0.64% | |
| 18.55 | 18.70 | 18.47 | 18.67 | +0.70% | |
| 18.51 | 18.59 | 18.39 | 18.54 | +0.05% | |
| 18.68 | 18.75 | 18.41 | 18.53 | -0.86% | |
| 18.76 | 18.88 | 18.67 | 18.69 | -0.80% | |
| 18.95 | 19.03 | 18.81 | 18.84 | -0.05% | |
| 18.86 | 19.01 | 18.83 | 18.85 | 0.00% | |
| 19.18 | 19.28 | 18.85 | 18.85 | -1.82% | |
| 19.23 | 19.33 | 19.04 | 19.20 | +0.10% | |
| 18.84 | 19.20 | 18.80 | 19.18 | +2.08% | |
| 19.06 | 19.20 | 18.73 | 18.79 | -1.11% | |
| 19.36 | 19.44 | 18.82 | 19.00 | -1.61% | |
| 19.27 | 19.42 | 19.13 | 19.31 | +0.36% | |
| 19.18 | 19.40 | 19.10 | 19.24 | -0.21% | |
| 19.05 | 19.34 | 18.82 | 19.28 | +1.21% | |
| 19.09 | 19.29 | 19.01 | 19.05 | -0.88% | |
| 19.34 | 19.42 | 19.09 | 19.22 | -0.98% | |
| 19.30 | 19.43 | 19.06 | 19.41 | +0.67% | |
| 19.41 | 19.60 | 19.21 | 19.28 | -1.18% | |
| 19.38 | 19.52 | 19.28 | 19.51 | +0.88% | |
| 18.96 | 19.41 | 18.95 | 19.34 | +2.11% | |
| 18.75 | 19.11 | 18.71 | 18.94 | +1.72% | |
| 18.66 | 18.89 | 18.61 | 18.62 | -0.59% | |
| 18.55 | 18.88 | 18.33 | 18.73 | +0.97% | |
| 18.72 | 18.90 | 18.53 | 18.55 | -0.32% | |
| 18.81 | 18.89 | 18.53 | 18.61 | -1.06% | |
| 18.58 | 18.88 | 18.34 | 18.81 | +1.18% | |
| 18.46 | 18.79 | 18.30 | 18.59 | -0.32% | |
| 18.58 | 18.83 | 18.54 | 18.65 | -0.16% | |
| 18.88 | 18.88 | 18.59 | 18.68 | -1.06% | |
| 19.03 | 19.19 | 18.84 | 18.88 | -1.46% | |
| 19.24 | 19.24 | 18.92 | 19.16 | +0.42% | |
| 18.88 | 19.21 | 18.74 | 19.08 | +1.06% | |
| 18.90 | 19.22 | 18.68 | 18.88 | +0.16% | |
| 17.99 | 18.95 | 17.69 | 18.85 | +3.57% | |
| 17.92 | 18.21 | 17.82 | 18.20 | +1.22% | |
| 18.39 | 18.78 | 17.81 | 17.98 | +0.50% | |
| 17.69 | 18.08 | 17.60 | 17.89 | +0.39% | |
| 17.31 | 18.02 | 17.27 | 17.82 | +2.00% | |
| 17.39 | 17.54 | 17.25 | 17.47 | +1.39% | |
| 17.63 | 17.75 | 17.17 | 17.23 | -2.93% | |
| 18.28 | 18.32 | 17.74 | 17.75 | -3.22% | |
| 18.21 | 18.70 | 18.08 | 18.34 | +1.44% | |
| 18.28 | 18.32 | 18.06 | 18.08 | -0.71% | |
| 18.31 | 18.37 | 18.19 | 18.21 | -0.22% | |
| 18.19 | 18.36 | 18.15 | 18.25 | +0.77% | |
| 18.36 | 18.42 | 18.03 | 18.11 | -1.74% | |
| 18.15 | 18.44 | 18.11 | 18.43 | +1.65% | |
| 17.89 | 18.25 | 17.85 | 18.13 | +1.85% | |
| 17.57 | 17.84 | 17.52 | 17.80 | +1.14% | |
| 17.61 | 17.72 | 17.49 | 17.60 | -0.17% | |
| 17.60 | 17.73 | 17.54 | 17.63 | +0.57% | |
| 17.65 | 17.79 | 17.47 | 17.53 | -1.18% | |
| 17.88 | 17.93 | 17.73 | 17.74 | -0.78% | |
| 17.99 | 18.21 | 17.87 | 17.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBRA chart for longer ranges.