Nasdaq · SBRA · stock
Sabra Health Care REIT, Inc. (SBRA) stock price history
Every Nasdaq trading session of Sabra Health Care REIT, Inc. from Apr 2, 2002 to Nov 12, 2026: 6,141 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBRA adjusted close, 2002 to 2026
- $22.39
- All time high, 2026
- $22.77
- 52 week high, $17.30 low
- 6,141
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
SBRA key facts
- Sabra Health Care REIT, Inc. (SBRA) closed at $20.56 on Nov 12, 2026 on Nasdaq.
- SBRA's all time high close is $22.39, set on Jul 27, 2026; its all time low close is $0.0954 on Apr 3, 2003.
- SBRA's 52 week range is $17.30 to $22.77.
- SBRA returned +14.0% over the year to Nov 12, 2026 and +103.8% over five years.
- Over ten years SBRA returned +118%, +8.1% a year compounded.
- SBRA's deepest drawdown was -99.5% from Apr 26, 2002 to Apr 3, 2003.
- DataCedar holds 6,141 daily sessions of SBRA history from Apr 2, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SBRA price chart, 2002 to 2026
SBRA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | +3.4% |
| 6 months | -0.5% |
| Year to date | +11.5% |
| 1 year | +14.0% |
| 3 years | +76.9% |
| 5 years | +103.8% |
| 10 years | +117.9% |
| Since Apr 2, 2002 | +36.2% |
| Compound annual growth, 24.6 years | +1.3% |
SBRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.39 on Jul 27, 2026
- All time low close
- $0.0954 on Apr 3, 2003
- 52 week high
- $22.77 on Jul 28, 2026
- 52 week low
- $17.30 on Feb 3, 2026
- Deepest drawdown
- -99.5% from Apr 26, 2002 to Apr 3, 2003, recovered Aug 21, 2025
- Best single session
- +161.5% on Apr 23, 2003
- Worst single session
- -46.7% on Mar 31, 2003
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2003, +616%
- Worst calendar year
- 2008, -48%
SBRA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Apr 2, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.32 | $22.77 | $17.30 | $20.56 | +11.8% | 586.3M | 218 |
| 2025 | $15.69 | $19.08 | $14.40 | $18.40 | +17.0% | 642.7M | 250 |
| 2024 | $11.92 | $17.88 | $10.77 | $15.72 | +31.2% | 516.1M | 252 |
| 2023 | $9.64 | $12.42 | $7.88 | $11.98 | +26.3% | 557.2M | 250 |
| 2022 | $9.50 | $12.14 | $8.17 | $9.49 | +0.4% | 574.5M | 251 |
| 2021 | $11.34 | $12.78 | $8.59 | $9.45 | -16.2% | 491.7M | 252 |
| 2020 | $12.77 | $13.67 | $3.38 | $11.27 | -11.3% | 529.9M | 253 |
| 2019 | $8.92 | $14.57 | $8.68 | $12.71 | +41.1% | 409.3M | 250 |
| 2018 | $9.34 | $12.74 | $7.99 | $9.01 | -3.7% | 423.6M | 249 |
| 2017 | $11.28 | $13.63 | $9.16 | $9.36 | -16.8% | 398.9M | 251 |
| 2016 | $8.54 | $11.92 | $6.45 | $11.25 | +31.2% | 132.5M | 252 |
| 2015 | $12.15 | $13.86 | $7.69 | $8.57 | -29.0% | 116.4M | 252 |
| 2014 | $9.79 | $12.46 | $9.41 | $12.07 | +22.7% | 120M | 252 |
| 2013 | $7.90 | $11.87 | $7.90 | $9.84 | +26.6% | 70.1M | 252 |
| 2012 | $4.07 | $8.18 | $3.95 | $7.77 | +93.6% | 71.7M | 250 |
| 2011 | $5.69 | $5.94 | $2.53 | $4.01 | -29.0% | 80.4M | 252 |
| 2010 | $7.37 | $8.22 | $4.97 | $5.66 | -22.4% | 54.8M | 246 |
| 2009 | $7.13 | $10.12 | $5.87 | $7.29 | +3.6% | 34.9M | 248 |
| 2008 | $13.65 | $14.92 | $6.34 | $7.03 | -48.5% | 41.8M | 252 |
| 2007 | $9.97 | $14.30 | $9.33 | $13.65 | +35.9% | 34.6M | 251 |
| 2006 | $5.37 | $11.13 | $4.81 | $10.04 | +91.1% | 25.6M | 249 |
| 2005 | $7.30 | $7.63 | $4.66 | $5.25 | -28.2% | 8.5M | 252 |
| 2004 | $7.95 | $11.36 | $4.00 | $7.32 | -7.4% | 10.6M | 252 |
| 2003 | $1.10 | $7.95 | $0.0874 | $7.91 | +615.8% | 7.9M | 237 |
| 2002 | $15.10 | $19.18 | $0.7947 | $1.10 | n/a | 957.1K | 168 |
SBRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $20.56 | +4.2% |
| October 2026 | $19.74 | +0.1% |
| September 2026 | $19.72 | -3.3% |
| August 2026 | $20.39 | -3.7% |
| July 2026 | $21.17 | +8.5% |
| June 2026 | $19.51 | -1.9% |
| May 2026 | $19.89 | -2.3% |
| April 2026 | $20.37 | +7.4% |
| March 2026 | $18.96 | -6.4% |
| February 2026 | $20.26 | +11.4% |
| January 2026 | $18.19 | -1.1% |
| December 2025 | $18.40 | -2.9% |
About the SBRA data
Daily bars. 6,141 sessions from Apr 2, 2002 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 2, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ASBRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
SBRA share price history
