Sabra Health Care REIT, Inc. ( SBRA) - Price History
Monthly price history for SBRA (Sabra Health Care REIT, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $20.52 | $20.52 |
| August 2026 | $20.39 | $20.39 |
| July 2026 | $20.86 | $21.17 |
| June 2026 | $19.22 | $19.51 |
| May 2026 | $19.59 | $19.89 |
| April 2026 | $20.06 | $20.66 |
| March 2026 | $18.68 | $19.23 |
| February 2026 | $19.96 | $20.55 |
| January 2026 | $17.92 | $18.73 |
| December 2025 | $18.12 | $18.94 |
| November 2025 | $18.67 | $19.51 |
| October 2025 | $16.78 | $17.82 |
| September 2025 | $17.55 | $18.64 |
| August 2025 | $17.99 | $19.11 |
| July 2025 | $16.70 | $18.03 |
| June 2025 | $17.08 | $18.44 |
| May 2025 | $16.19 | $17.48 |
| April 2025 | $16.25 | $17.85 |
| March 2025 | $15.90 | $17.47 |
| February 2025 | $15.12 | $16.61 |
| January 2025 | $14.94 | $16.71 |
| December 2024 | $15.48 | $17.32 |
| November 2024 | $16.75 | $18.73 |
| October 2024 | $17.06 | $19.40 |
| September 2024 | $16.36 | $18.61 |
| August 2024 | $14.98 | $17.04 |
| July 2024 | $14.01 | $16.23 |
| June 2024 | $13.29 | $15.40 |
| May 2024 | $12.58 | $14.58 |
| April 2024 | $11.76 | $13.92 |
| March 2024 | $12.48 | $14.77 |
| February 2024 | $11.73 | $13.88 |
| January 2024 | $11.03 | $13.34 |
| December 2023 | $11.80 | $14.27 |
| November 2023 | $12.07 | $14.60 |
| October 2023 | $11.04 | $13.64 |
| September 2023 | $11.29 | $13.94 |
| August 2023 | $10.15 | $12.53 |
| July 2023 | $10.26 | $12.99 |
| June 2023 | $9.30 | $11.77 |
| May 2023 | $8.90 | $11.26 |
| April 2023 | $8.78 | $11.40 |
| March 2023 | $8.85 | $11.50 |
| February 2023 | $9.17 | $11.91 |
| January 2023 | $10.15 | $13.50 |
| December 2022 | $9.35 | $12.43 |
| November 2022 | $9.71 | $12.91 |
| October 2022 | $10.02 | $13.66 |
| September 2022 | $9.63 | $13.12 |
| August 2022 | $10.98 | $14.97 |
| July 2022 | $11.09 | $15.39 |
| June 2022 | $10.06 | $13.97 |
| May 2022 | $10.11 | $14.04 |
| April 2022 | $8.22 | $11.68 |
| March 2022 | $10.48 | $14.89 |
| February 2022 | $9.45 | $13.43 |
| January 2022 | $9.36 | $13.61 |
| December 2021 | $9.31 | $13.54 |
| November 2021 | $8.89 | $12.93 |
| October 2021 | $9.53 | $14.15 |
| September 2021 | $9.92 | $14.72 |
| August 2021 | $10.78 | $16 |
| July 2021 | $12.30 | $18.59 |
| June 2021 | $12.04 | $18.20 |
| May 2021 | $11.56 | $17.47 |
| April 2021 | $11.81 | $18.17 |
| March 2021 | $11.29 | $17.36 |
| February 2021 | $11.20 | $17.22 |
| January 2021 | $10.74 | $16.79 |
| December 2020 | $11.10 | $17.37 |
| November 2020 | $10.54 | $16.48 |
| October 2020 | $8.26 | $13.16 |
| September 2020 | $8.65 | $13.79 |
| August 2020 | $9.30 | $14.83 |
| July 2020 | $9.06 | $14.74 |
| June 2020 | $8.87 | $14.43 |
| May 2020 | $8.28 | $13.46 |
| April 2020 | $7.68 | $12.82 |
| March 2020 | $6.54 | $10.92 |
| February 2020 | $11.72 | $19.55 |
| January 2020 | $12.62 | $21.50 |
| December 2019 | $12.52 | $21.34 |
| November 2019 | $13.08 | $22.28 |
| October 2019 | $14.15 | $24.60 |
| September 2019 | $13.21 | $22.96 |
| August 2019 | $12.44 | $21.62 |
| July 2019 | $11.62 | $20.64 |
| June 2019 | $11.09 | $19.69 |
| May 2019 | $10.86 | $19.29 |
| April 2019 | $10.77 | $19.56 |
| March 2019 | $10.72 | $19.47 |
| February 2019 | $9.98 | $18.12 |
| January 2019 | $11.06 | $20.54 |
| December 2018 | $8.87 | $16.48 |
| November 2018 | $10.39 | $19.29 |
| October 2018 | $11.40 | $21.65 |
| September 2018 | $12.18 | $23.12 |
| August 2018 | $12.42 | $23.58 |
| July 2018 | $11.16 | $21.61 |
| June 2018 | $11.22 | $21.73 |
| May 2018 | $10.71 | $20.73 |
| April 2018 | $9.24 | $18.31 |
| March 2018 | $8.91 | $17.65 |
| February 2018 | $8.52 | $16.88 |
| January 2018 | $8.89 | $18.10 |
| December 2017 | $9.22 | $18.77 |
| November 2017 | $9.45 | $19.24 |
| October 2017 | $9.51 | $19.92 |
| September 2017 | $10.48 | $21.94 |
| August 2017 | $10.44 | $21.85 |
| July 2017 | $10.90 | $23.20 |
| June 2017 | $11.32 | $24.10 |
| May 2017 | $11 | $23.43 |
| April 2017 | $12.54 | $27.19 |
| March 2017 | $12.88 | $27.93 |
| February 2017 | $12.55 | $27.20 |
| January 2017 | $11.53 | $25.40 |
| December 2016 | $11.08 | $24.42 |
| November 2016 | $10.04 | $22.13 |
| October 2016 | $10.36 | $23.30 |
| September 2016 | $11.20 | $25.18 |
| August 2016 | $11.33 | $25.48 |
| July 2016 | $10.46 | $23.91 |
| June 2016 | $9.03 | $20.64 |
| May 2016 | $9.16 | $20.94 |
| April 2016 | $9.04 | $21.09 |
| March 2016 | $8.61 | $20.09 |
| February 2016 | $8.54 | $19.92 |
| January 2016 | $7.66 | $18.36 |
| December 2015 | $8.45 | $20.23 |
| November 2015 | $8.63 | $20.68 |
| October 2015 | $9.26 | $22.68 |
| September 2015 | $9.47 | $23.18 |
| August 2015 | $9.79 | $23.97 |
| July 2015 | $11 | $27.35 |
| June 2015 | $10.35 | $25.74 |
| May 2015 | $10.66 | $26.50 |
| April 2015 | $11.84 | $29.88 |
| March 2015 | $13.14 | $33.15 |
| February 2015 | $12.96 | $32.69 |
| January 2015 | $12.80 | $32.70 |
| December 2014 | $11.89 | $30.37 |
| November 2014 | $11.08 | $28.31 |
| October 2014 | $11.03 | $28.57 |
| September 2014 | $9.39 | $24.32 |
| August 2014 | $11 | $28.48 |
| July 2014 | $10.55 | $27.70 |
| June 2014 | $10.93 | $28.71 |
| May 2014 | $11.15 | $29.28 |
| April 2014 | $11.26 | $29.97 |
| March 2014 | $10.48 | $27.89 |
| February 2014 | $10.70 | $28.47 |
| January 2014 | $10.73 | $28.93 |
| December 2013 | $9.69 | $26.14 |
| November 2013 | $9.89 | $26.68 |
| October 2013 | $9.84 | $26.90 |
| September 2013 | $8.42 | $23.01 |
| August 2013 | $8.09 | $22.11 |
| July 2013 | $9.50 | $26.30 |
| June 2013 | $9.43 | $26.11 |
| May 2013 | $9.77 | $27.05 |
| April 2013 | $10.65 | $29.82 |
| March 2013 | $10.36 | $29.01 |
| February 2013 | $9.44 | $26.43 |
| January 2013 | $8.85 | $25.09 |
| December 2012 | $7.66 | $21.72 |
| November 2012 | $7.65 | $21.70 |
| October 2012 | $7.71 | $22.22 |
| September 2012 | $6.95 | $20.01 |
| August 2012 | $6.65 | $19.17 |
| July 2012 | $6.32 | $18.52 |
| June 2012 | $5.84 | $17.11 |
| May 2012 | $4.90 | $14.38 |
| April 2012 | $5.59 | $16.74 |
| March 2012 | $5.49 | $16.44 |
| February 2012 | $4.69 | $14.34 |
| January 2012 | $4.65 | $14.22 |
| December 2011 | $3.95 | $12.09 |
| November 2011 | $3.47 | $10.60 |
| October 2011 | $3.26 | $10.27 |
| September 2011 | $3.03 | $9.54 |
| August 2011 | $3.71 | $11.69 |
| July 2011 | $4.45 | $14.41 |
| June 2011 | $5.16 | $16.71 |
| May 2011 | $5.37 | $17.41 |
| April 2011 | $5.09 | $16.82 |
| March 2011 | $5.33 | $17.61 |
| February 2011 | $5.58 | $18.42 |
| January 2011 | $5.63 | $18.61 |
| December 2010 | $5.57 | $18.40 |
| November 2010 | $5.16 | $17.05 |
| October 2010 | $8.60 | $9.51 |
| September 2010 | $7.66 | $8.47 |
| August 2010 | $7.32 | $8.10 |
| July 2010 | $7.48 | $8.28 |
| June 2010 | $7.30 | $8.08 |
| May 2010 | $8.24 | $9.11 |
| April 2010 | $8.08 | $8.94 |
| March 2010 | $8.62 | $9.54 |
| February 2010 | $8.04 | $8.89 |
| January 2010 | $7.90 | $8.74 |
| December 2009 | $8.29 | $9.17 |
| November 2009 | $7.65 | $8.46 |
| October 2009 | $8.21 | $9.08 |
| September 2009 | $7.81 | $8.64 |
| August 2009 | $7.45 | $8.24 |
| July 2009 | $8.80 | $9.73 |
| June 2009 | $7.63 | $8.44 |
| May 2009 | $8.38 | $9.27 |
| April 2009 | $7.66 | $8.47 |
| March 2009 | $7.63 | $8.44 |
| February 2009 | $8.08 | $8.94 |
| January 2009 | $10.24 | $11.33 |
| December 2008 | $8 | $8.85 |
| November 2008 | $9.06 | $10.02 |
| October 2008 | $10.38 | $11.48 |
| September 2008 | $13.25 | $14.66 |
| August 2008 | $15.54 | $17.19 |
| July 2008 | $12.92 | $14.29 |
| June 2008 | $12.10 | $13.39 |
| May 2008 | $12.98 | $14.36 |
| April 2008 | $11.89 | $13.15 |
| March 2008 | $11.88 | $13.14 |
| February 2008 | $13.32 | $14.74 |
| January 2008 | $15.58 | $17.23 |
| December 2007 | $15.52 | $17.17 |
| November 2007 | $15 | $16.59 |
| October 2007 | $14.60 | $16.15 |
| September 2007 | $15.11 | $16.71 |
| August 2007 | $13.44 | $14.87 |
| July 2007 | $12.22 | $13.52 |
| June 2007 | $13.10 | $14.49 |
| May 2007 | $12.93 | $14.30 |
| April 2007 | $11.34 | $12.54 |
| March 2007 | $11.16 | $12.35 |
| February 2007 | $11.89 | $13.15 |
| January 2007 | $11.14 | $12.32 |
| December 2006 | $11.42 | $12.63 |
| November 2006 | $9.09 | $10.06 |
| October 2006 | $11.82 | $13.08 |
| September 2006 | $9.71 | $10.74 |
| August 2006 | $9.56 | $10.57 |
| July 2006 | $7.83 | $8.66 |
| June 2006 | $7.86 | $8.69 |
| May 2006 | $7.42 | $8.21 |
| April 2006 | $7.52 | $8.32 |
| March 2006 | $6.81 | $7.53 |
| February 2006 | $5.77 | $6.38 |
| January 2006 | $6.06 | $6.70 |
| December 2005 | $5.98 | $6.61 |
| November 2005 | $6.62 | $7.32 |
| October 2005 | $7.37 | $8.15 |
| September 2005 | $6.65 | $7.36 |
| August 2005 | $5.97 | $6.60 |
| July 2005 | $6.15 | $6.80 |
| June 2005 | $5.79 | $6.40 |
| May 2005 | $6.33 | $7 |
| April 2005 | $5.44 | $6.02 |
| March 2005 | $5.99 | $6.63 |
| February 2005 | $6.16 | $6.81 |
| January 2005 | $6.89 | $7.62 |
| December 2004 | $8.33 | $9.21 |
| November 2004 | $6.78 | $7.50 |
| October 2004 | $6.74 | $7.45 |
| September 2004 | $7.24 | $8.01 |
| August 2004 | $7.77 | $8.60 |
| July 2004 | $6.25 | $6.91 |
| June 2004 | $8.13 | $8.99 |
| May 2004 | $8.14 | $9 |
| April 2004 | $9.05 | $10.01 |
| March 2004 | $10.30 | $11.39 |
| February 2004 | $10.80 | $11.95 |
| January 2004 | $12.89 | $14.26 |
| December 2003 | $9 | $9.95 |
| November 2003 | $6.55 | $7.25 |
| October 2003 | $6.05 | $6.69 |
| September 2003 | $6.55 | $7.25 |
| August 2003 | $4.02 | $4.45 |
| July 2003 | $2.40 | $2.65 |
| June 2003 | $1.54 | $1.70 |
| May 2003 | $0.90 | $1 |
| April 2003 | $0.26 | $0.29 |
| March 2003 | $0.14 | $0.16 |
| February 2003 | $0.29 | $0.32 |
| January 2003 | $0.45 | $0.50 |
| December 2002 | $1.26 | $1.39 |
| November 2002 | $1.87 | $2.07 |
| October 2002 | $2.65 | $2.93 |
| September 2002 | $4.79 | $5.30 |
| August 2002 | $6.60 | $7.30 |
| July 2002 | $10.62 | $11.75 |
| June 2002 | $14.58 | $16.13 |
| May 2002 | $17.18 | $19 |
| April 2002 | $19.93 | $22.05 |
SBRA
Price: $20.52
52 week price:
Dividend Yield: 5.77%
5-year range yield:
Forward Dividend Yield: 5.85%
Payout Ratio: 521.74%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 0.26 USD
P/E Ratio: 80.92
Exchange: NMS
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Country: United States
Volume: 1.0 million
Ebitda: 65.4 millionMarket Capitalization: 5.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR5: -4.00%
DGR10: -2.15%