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

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	18.19	18.36	18.15	18.25	1,177,780	18.25
10/21/2025	18.36	18.42	18.03	18.11	2,067,012	18.11
10/20/2025	18.15	18.44	18.11	18.43	1,544,326	18.43
10/17/2025	17.89	18.25	17.85	18.13	2,579,017	18.13
10/16/2025	17.57	17.84	17.52	17.80	4,277,906	17.80
10/15/2025	17.61	17.71	17.49	17.60	3,303,105	17.60
10/14/2025	17.60	17.73	17.54	17.63	3,243,577	17.63
10/13/2025	17.65	17.79	17.46	17.53	2,214,243	17.53
10/10/2025	17.88	17.93	17.73	17.74	4,056,048	17.74
10/09/2025	17.99	18.21	17.87	17.88	3,758,207	17.88
10/08/2025	17.97	18.20	17.91	17.98	6,372,234	17.98
10/07/2025	17.98	18.24	17.70	18.01	4,494,450	18.01
10/06/2025	18.14	18.16	17.71	17.90	4,250,391	17.90
10/03/2025	18.34	18.41	18.02	18.14	2,965,437	18.14
10/02/2025	18.20	18.34	17.94	18.26	3,623,163	18.26
10/01/2025	18.51	18.70	18.34	18.36	3,006,097	18.36
9/30/2025	18.66	18.83	18.60	18.64	2,604,017	18.64
9/29/2025	18.81	18.81	18.46	18.58	2,025,543	18.58
9/26/2025	18.73	18.84	18.64	18.83	1,813,738	18.83
9/25/2025	18.70	18.88	18.61	18.67	1,816,202	18.67
9/24/2025	18.71	18.77	18.57	18.64	2,037,195	18.64
9/23/2025	18.48	18.84	18.45	18.74	2,503,856	18.74
9/22/2025	18.64	18.71	18.48	18.49	1,916,880	18.49
9/19/2025	18.86	18.86	18.64	18.71	3,923,840	18.71
9/18/2025	18.55	18.95	18.54	18.86	1,769,379	18.86
9/17/2025	18.92	19.04	18.68	18.70	1,913,059	18.70
9/16/2025	19.09	19.14	18.84	18.87	2,235,726	18.87
9/15/2025	19.10	19.19	19.02	19.19	1,567,098	19.19
9/12/2025	19.04	19.17	18.97	19.05	1,519,541	19.05
9/11/2025	18.99	19.13	18.80	19.13	1,657,546	19.13
9/10/2025	19.12	19.29	18.85	18.93	3,020,694	18.93
9/09/2025	19.17	19.18	18.95	19.08	1,510,439	19.08
9/08/2025	18.86	19.29	18.84	19.19	2,429,010	19.19
9/05/2025	19.15	19.20	18.79	19.03	1,969,912	19.03
9/04/2025	19.05	19.18	18.91	19.08	1,657,516	19.08
9/03/2025	19.14	19.32	18.96	19.00	1,923,606	19.00
9/02/2025	19.02	19.29	18.90	19.26	2,260,462	19.26
8/29/2025	19.31	19.36	18.98	19.11	2,586,830	19.11
8/28/2025	19.50	19.59	19.07	19.31	2,388,191	19.31
8/27/2025	19.26	19.62	19.23	19.61	2,239,806	19.61
8/26/2025	19.27	19.40	19.14	19.19	2,596,508	19.19
8/25/2025	19.54	19.70	19.23	19.25	2,026,286	19.25
8/22/2025	19.73	19.97	19.52	19.55	3,551,577	19.55
8/21/2025	19.39	19.66	19.39	19.62	1,952,554	19.62
8/20/2025	19.05	19.59	19.02	19.46	2,858,818	19.46
8/19/2025	18.72	19.05	18.51	18.91	2,279,442	18.91
8/18/2025	18.50	18.76	18.45	18.63	2,003,061	18.63
8/15/2025	18.18	18.47	18.10	18.46	2,862,923	18.46
8/14/2025	18.53	18.65	18.38	18.45	3,479,818	18.15
8/13/2025	18.64	18.68	18.25	18.53	4,544,377	18.23
8/12/2025	18.65	18.70	18.32	18.63	1,783,856	18.33
8/11/2025	18.76	18.85	18.55	18.64	2,188,117	18.34
8/08/2025	18.63	18.80	18.56	18.72	2,599,967	18.42
8/07/2025	18.41	18.84	18.30	18.68	3,161,603	18.38
8/06/2025	18.32	18.47	18.12	18.41	2,986,055	18.11
8/05/2025	18.90	18.90	18.11	18.18	3,630,854	17.88
8/04/2025	18.27	18.51	18.26	18.41	3,057,108	18.11
8/01/2025	18.34	18.54	18.02	18.29	3,081,550	17.99
7/31/2025	17.82	18.16	17.80	18.03	2,612,069	17.74
7/30/2025	18.26	18.38	17.86	17.96	2,561,760	17.67
7/29/2025	18.11	18.21	18.00	18.16	2,405,151	17.86
7/28/2025	18.16	18.29	17.89	17.98	2,372,621	17.69
7/25/2025	18.41	18.47	18.17	18.22	1,833,471	17.92
7/24/2025	18.41	18.55	18.32	18.37	1,342,735	18.07
7/23/2025	18.19	18.44	18.14	18.42	2,194,342	18.12