Sabra Health Care REIT, Inc. - Price History
Monthly price history for SBRA (Sabra Health Care REIT, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.35 | $14.35 |
| April 2024 | $13.92 | $13.92 |
| March 2024 | $14.77 | $14.77 |
| February 2024 | $13.88 | $13.88 |
| January 2024 | $13.05 | $13.34 |
| December 2023 | $13.96 | $14.27 |
| November 2023 | $14.28 | $14.60 |
| October 2023 | $13.07 | $13.64 |
| September 2023 | $13.36 | $13.94 |
| August 2023 | $12 | $12.53 |
| July 2023 | $12.14 | $12.99 |
| June 2023 | $11 | $11.77 |
| May 2023 | $10.53 | $11.26 |
| April 2023 | $10.38 | $11.40 |
| March 2023 | $10.47 | $11.50 |
| February 2023 | $10.85 | $11.91 |
| January 2023 | $12.01 | $13.50 |
| December 2022 | $11.06 | $12.43 |
| November 2022 | $11.48 | $12.91 |
| October 2022 | $11.86 | $13.66 |
| September 2022 | $11.39 | $13.12 |
| August 2022 | $13 | $14.97 |
| July 2022 | $13.12 | $15.39 |
| June 2022 | $11.91 | $13.97 |
| May 2022 | $11.97 | $14.04 |
| April 2022 | $9.72 | $11.68 |
| March 2022 | $12.40 | $14.89 |
| February 2022 | $11.18 | $13.43 |
| January 2022 | $11.07 | $13.61 |
| December 2021 | $11.02 | $13.54 |
| November 2021 | $10.52 | $12.93 |
| October 2021 | $11.28 | $14.15 |
| September 2021 | $11.73 | $14.72 |
| August 2021 | $12.75 | $16 |
| July 2021 | $14.56 | $18.59 |
| June 2021 | $14.25 | $18.20 |
| May 2021 | $13.68 | $17.47 |
| April 2021 | $13.98 | $18.17 |
| March 2021 | $13.35 | $17.36 |
| February 2021 | $13.25 | $17.22 |
| January 2021 | $12.70 | $16.79 |
| December 2020 | $13.14 | $17.37 |
| November 2020 | $12.47 | $16.48 |
| October 2020 | $9.77 | $13.16 |
| September 2020 | $10.23 | $13.78 |
| August 2020 | $11.01 | $14.83 |
| July 2020 | $10.72 | $14.74 |
| June 2020 | $10.50 | $14.43 |
| May 2020 | $9.79 | $13.46 |
| April 2020 | $9.09 | $12.82 |
| March 2020 | $7.74 | $10.92 |
| February 2020 | $13.86 | $19.55 |
| January 2020 | $14.93 | $21.50 |
| December 2019 | $14.82 | $21.34 |
| November 2019 | $15.47 | $22.28 |
| October 2019 | $16.74 | $24.60 |
| September 2019 | $15.63 | $22.96 |
| August 2019 | $14.72 | $21.62 |
| July 2019 | $13.76 | $20.64 |
| June 2019 | $13.12 | $19.69 |
| May 2019 | $12.86 | $19.29 |
| April 2019 | $12.74 | $19.56 |
| March 2019 | $12.69 | $19.47 |
| February 2019 | $11.81 | $18.12 |
| January 2019 | $13.08 | $20.54 |
| December 2018 | $10.50 | $16.48 |
| November 2018 | $12.29 | $19.29 |
| October 2018 | $13.49 | $21.65 |
| September 2018 | $14.41 | $23.12 |
| August 2018 | $14.69 | $23.58 |
| July 2018 | $13.20 | $21.61 |
| June 2018 | $13.28 | $21.73 |
| May 2018 | $12.67 | $20.73 |
| April 2018 | $10.93 | $18.31 |
| March 2018 | $10.54 | $17.65 |
| February 2018 | $10.08 | $16.88 |
| January 2018 | $10.52 | $18.10 |
| December 2017 | $10.90 | $18.77 |
| November 2017 | $11.18 | $19.24 |
| October 2017 | $11.26 | $19.92 |
| September 2017 | $12.40 | $21.94 |
| August 2017 | $12.35 | $21.85 |
| July 2017 | $12.89 | $23.20 |
| June 2017 | $13.39 | $24.10 |
| May 2017 | $13.02 | $23.43 |
| April 2017 | $14.84 | $27.19 |
| March 2017 | $15.24 | $27.93 |
| February 2017 | $14.85 | $27.20 |
| January 2017 | $13.64 | $25.40 |
| December 2016 | $13.11 | $24.42 |
| November 2016 | $11.88 | $22.13 |
| October 2016 | $12.26 | $23.30 |
| September 2016 | $13.25 | $25.18 |
| August 2016 | $13.41 | $25.48 |
| July 2016 | $12.37 | $23.91 |
| June 2016 | $10.68 | $20.64 |
| May 2016 | $10.84 | $20.94 |
| April 2016 | $10.70 | $21.09 |
| March 2016 | $10.19 | $20.09 |
| February 2016 | $10.10 | $19.92 |
| January 2016 | $9.07 | $18.36 |
| December 2015 | $9.99 | $20.23 |
| November 2015 | $10.22 | $20.68 |
| October 2015 | $10.96 | $22.68 |
| September 2015 | $11.20 | $23.18 |
| August 2015 | $11.59 | $23.97 |
| July 2015 | $13.01 | $27.35 |
| June 2015 | $12.25 | $25.74 |
| May 2015 | $12.61 | $26.50 |
| April 2015 | $14.01 | $29.88 |
| March 2015 | $15.55 | $33.15 |
| February 2015 | $15.33 | $32.69 |
| January 2015 | $15.15 | $32.70 |
| December 2014 | $14.07 | $30.37 |
| November 2014 | $13.11 | $28.31 |
| October 2014 | $13.05 | $28.57 |
| September 2014 | $11.11 | $24.32 |
| August 2014 | $13.01 | $28.48 |
| July 2014 | $12.48 | $27.70 |
| June 2014 | $12.94 | $28.71 |
| May 2014 | $13.19 | $29.28 |
| April 2014 | $13.32 | $29.97 |
| March 2014 | $12.40 | $27.89 |
| February 2014 | $12.66 | $28.47 |
| January 2014 | $12.69 | $28.93 |
| December 2013 | $11.47 | $26.14 |
| November 2013 | $11.71 | $26.68 |
| October 2013 | $11.65 | $26.90 |
| September 2013 | $9.96 | $23.01 |
| August 2013 | $9.57 | $22.11 |
| July 2013 | $11.24 | $26.30 |
| June 2013 | $11.16 | $26.11 |
| May 2013 | $11.56 | $27.05 |
| April 2013 | $12.60 | $29.82 |
| March 2013 | $12.26 | $29.01 |
| February 2013 | $11.17 | $26.43 |
| January 2013 | $10.47 | $25.09 |
| December 2012 | $9.06 | $21.72 |
| November 2012 | $9.05 | $21.70 |
| October 2012 | $9.13 | $22.22 |
| September 2012 | $8.22 | $20.01 |
| August 2012 | $7.87 | $19.17 |
| July 2012 | $7.47 | $18.52 |
| June 2012 | $6.90 | $17.11 |
| May 2012 | $5.80 | $14.38 |
| April 2012 | $6.61 | $16.74 |
| March 2012 | $6.49 | $16.44 |
| February 2012 | $5.55 | $14.34 |
| January 2012 | $5.50 | $14.22 |
| December 2011 | $4.68 | $12.09 |
| November 2011 | $4.10 | $10.60 |
| October 2011 | $3.86 | $10.27 |
| September 2011 | $3.58 | $9.54 |
| August 2011 | $4.39 | $11.68 |
| July 2011 | $5.26 | $14.41 |
| June 2011 | $6.10 | $16.71 |
| May 2011 | $6.36 | $17.41 |
| April 2011 | $6.02 | $16.82 |
| March 2011 | $6.31 | $17.61 |
| February 2011 | $6.60 | $18.42 |
| January 2011 | $6.67 | $18.61 |
| December 2010 | $6.59 | $18.40 |
| November 2010 | $6.11 | $17.05 |
| October 2010 | $9.19 | $28.53 |
| September 2010 | $8.19 | $25.41 |
| August 2010 | $7.83 | $24.30 |
| July 2010 | $8 | $24.84 |
| June 2010 | $7.81 | $24.24 |
| May 2010 | $8.81 | $27.33 |
| April 2010 | $8.64 | $26.82 |
| March 2010 | $9.22 | $28.62 |
| February 2010 | $8.60 | $26.67 |
| January 2010 | $8.45 | $26.22 |
| December 2009 | $8.87 | $27.51 |
| November 2009 | $8.18 | $25.38 |
| October 2009 | $8.78 | $27.24 |
| September 2009 | $8.35 | $25.92 |
| August 2009 | $7.97 | $24.72 |
| July 2009 | $9.41 | $29.19 |
| June 2009 | $8.16 | $25.32 |
| May 2009 | $8.96 | $27.81 |
| April 2009 | $8.19 | $25.41 |
| March 2009 | $8.16 | $25.32 |
| February 2009 | $8.64 | $26.82 |
| January 2009 | $10.95 | $33.99 |
| December 2008 | $8.56 | $26.55 |
| November 2008 | $9.69 | $30.06 |
| October 2008 | $11.10 | $34.44 |
| September 2008 | $14.17 | $43.98 |
| August 2008 | $16.62 | $51.57 |
| July 2008 | $13.82 | $42.87 |
| June 2008 | $12.95 | $40.17 |
| May 2008 | $13.88 | $43.08 |
| April 2008 | $12.71 | $39.45 |
| March 2008 | $12.70 | $39.42 |
| February 2008 | $14.25 | $44.22 |
| January 2008 | $16.66 | $51.69 |
| December 2007 | $16.60 | $51.51 |
| November 2007 | $16.04 | $49.77 |
| October 2007 | $15.61 | $48.45 |
| September 2007 | $16.16 | $50.13 |
| August 2007 | $14.38 | $44.61 |
| July 2007 | $13.07 | $40.56 |
| June 2007 | $14.01 | $43.47 |
| May 2007 | $13.83 | $42.90 |
| April 2007 | $12.12 | $37.62 |
| March 2007 | $11.94 | $37.05 |
| February 2007 | $12.71 | $39.45 |
| January 2007 | $11.91 | $36.96 |
| December 2006 | $12.21 | $37.89 |
| November 2006 | $9.73 | $30.18 |
| October 2006 | $12.65 | $39.24 |
| September 2006 | $10.38 | $32.22 |
| August 2006 | $10.22 | $31.71 |
| July 2006 | $8.37 | $25.98 |
| June 2006 | $8.40 | $26.07 |
| May 2006 | $7.94 | $24.63 |
| April 2006 | $8.04 | $24.96 |
| March 2006 | $7.28 | $22.59 |
| February 2006 | $6.17 | $19.14 |
| January 2006 | $6.48 | $20.10 |
| December 2005 | $6.39 | $19.83 |
| November 2005 | $7.08 | $21.96 |
| October 2005 | $7.88 | $24.45 |
| September 2005 | $7.12 | $22.08 |
| August 2005 | $6.38 | $19.80 |
| July 2005 | $6.57 | $20.40 |
| June 2005 | $6.19 | $19.20 |
| May 2005 | $6.77 | $21 |
| April 2005 | $5.82 | $18.06 |
| March 2005 | $6.41 | $19.89 |
| February 2005 | $6.58 | $20.43 |
| January 2005 | $7.37 | $22.86 |
| December 2004 | $8.90 | $27.63 |
| November 2004 | $7.25 | $22.50 |
| October 2004 | $7.20 | $22.35 |
| September 2004 | $7.74 | $24.03 |
| August 2004 | $8.32 | $25.80 |
| July 2004 | $6.68 | $20.73 |
| June 2004 | $8.69 | $26.97 |
| May 2004 | $8.70 | $27 |
| April 2004 | $9.68 | $30.03 |
| March 2004 | $11.01 | $34.17 |
| February 2004 | $11.55 | $35.85 |
| January 2004 | $13.79 | $42.78 |
| December 2003 | $9.62 | $29.85 |
| November 2003 | $7.01 | $21.75 |
| October 2003 | $6.47 | $20.07 |
| September 2003 | $7.01 | $21.75 |
| August 2003 | $4.30 | $13.35 |
| July 2003 | $2.56 | $7.95 |
| June 2003 | $1.64 | $5.10 |
| May 2003 | $0.97 | $3 |
| April 2003 | $0.28 | $0.87 |
| March 2003 | $0.16 | $0.48 |
| February 2003 | $0.31 | $0.96 |
| January 2003 | $0.48 | $1.50 |
| December 2002 | $1.34 | $4.17 |
| November 2002 | $2 | $6.21 |
| October 2002 | $2.83 | $8.79 |
| September 2002 | $5.12 | $15.90 |
| August 2002 | $7.06 | $21.90 |
| July 2002 | $11.36 | $35.25 |
| June 2002 | $15.60 | $48.39 |
| May 2002 | $18.37 | $57 |
| April 2002 | $21.32 | $66.15 |
SBRA
Price: $14.35
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 8.36%
Payout Ratio: 2000.00%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 0.06 USD
P/E Ratio: -36.47
Exchange: NMS
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Volume: 1.0 million
Ebitda: 65.4 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15