Sabra Health Care REIT, Inc.
SBRANASDAQReal Estate● Active
$18.16
$-0.31(-1.65%)
Market Cap$4.6B
P/E Ratio—
52W High$21.28
52W Low$17.17
Sabra Health Care REIT, Inc.（SBRA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sbra · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.28
May 20, 2026
-13.7% from here
5-Year Low5Y
$10.08
Mar 24, 2023
+82.2% from low
IPO Priceadj.
$34.13
Apr 2, 2002
-46.2% since IPO
1 Year Ago
$17.79
Jun 9, 2025
+3.2% in 1Y
5 Years Ago
$17.56
Jun 8, 2021
+4.6% in 5Y
10 Years Ago
$22.19
Jun 8, 2016
-17.2% in 10Y
Historical Price Data · SBRA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.40 | $18.53 | $18.01 | $18.01 | $18.01 | 1.3M | -2.15% |
| Jun 5, 2026 | $17.61 | $18.55 | $17.60 | $18.46 | $18.46 | 5.1M | +4.83% |
| Jun 4, 2026 | $18.37 | $18.45 | $17.54 | $17.67 | $17.67 | 5.0M | -3.81% |
| Jun 3, 2026 | $18.56 | $18.65 | $18.06 | $18.09 | $18.09 | 2.8M | -2.53% |
| Jun 2, 2026 | $19.00 | $19.10 | $18.48 | $18.57 | $18.57 | 3.3M | -2.26% |
| Jun 1, 2026 | $19.74 | $19.94 | $19.03 | $19.05 | $19.05 | 3.0M | -3.50% |
| May 29, 2026 | $20.25 | $20.36 | $19.80 | $19.89 | $19.89 | 3.2M | -1.78% |
| May 28, 2026 | $20.40 | $20.61 | $20.23 | $20.28 | $20.28 | 2.1M | -0.59% |
| May 27, 2026 | $20.78 | $20.78 | $20.42 | $20.45 | $20.45 | 1.6M | -1.59% |
| May 26, 2026 | $20.66 | $20.89 | $20.61 | $20.80 | $20.80 | 2.9M | +0.68% |
| May 22, 2026 | $20.73 | $20.83 | $20.47 | $20.72 | $20.72 | 2.1M | -0.05% |
| May 21, 2026 | $21.00 | $21.03 | $20.70 | $20.71 | $20.71 | 2.4M | -1.38% |
| May 20, 2026 | $21.01 | $21.28 | $20.93 | $21.06 | $21.06 | 2.1M | +0.24% |
| May 19, 2026 | $20.90 | $21.11 | $20.85 | $21.01 | $21.01 | 2.0M | +0.53% |
| May 18, 2026 | $20.76 | $21.09 | $20.73 | $20.93 | $20.93 | 1.9M | +0.82% |
| May 15, 2026 | $20.89 | $20.89 | $20.62 | $20.67 | $20.67 | 1.5M | -1.05% |
| May 14, 2026 | $21.24 | $21.28 | $21.04 | $21.20 | $21.20 | 2.0M | -0.19% |
| May 13, 2026 | $20.87 | $21.11 | $20.76 | $21.10 | $21.10 | 1.6M | +1.10% |
| May 12, 2026 | $20.72 | $21.02 | $20.54 | $20.97 | $20.97 | 1.4M | +1.21% |
| May 11, 2026 | $20.79 | $20.95 | $20.66 | $20.68 | $20.68 | 1.5M | -0.53% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SBRA
Jan 1 → Dec 31 · 6 years2026-4.5%$18.86 → $18.00
-4.5%
2025+9.5%$17.29 → $18.94
+9.5%
2024+22.0%$14.20 → $17.32
+22.0%
2023+13.0%$12.63 → $14.27
+13.0%
2022-8.7%$13.61 → $12.43
-8.7%
2021-23.5%$17.70 → $13.54
-23.5%
Best Year2024 · +22.0%
Worst Year2021 · -23.5%
Positive Years3 / 6
Avg Annual Return+1.3%
6Y Total Return+1.7%
6Y CAGR~+0.3% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$204.01+0.00%
Mkt Cap $144.0B
Prologis, Inc.
PLD
$142.43+0.00%
Mkt Cap $132.8B
Equinix, Inc.
EQIX
$1,071.95+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$189.70+0.00%
Mkt Cap $88.4B
Simon Property Group, Inc.
SPG
$207.94+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.96+0.00%
Mkt Cap $65.0B
Realty Income Corporation
O
$60.37+0.00%
Mkt Cap $56.3B
Public Storage
PSA
$310.74+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.59+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.59+0.00%
Mkt Cap $39.2BWhat If You Invested in SBRA?
If you invested $1,000 in SBRA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$828
Total Return-17.2%
CAGR~-1.9% / yr
Profit$-172
Based on Jun 8, 2016 · $22.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sabra Health Care REIT, Inc.（SBRA）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SBRA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SBRA 历史股价FMP 日线复权 OHLCV