UK Markets closed

Sabra Health Care REIT, Inc. (SBRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.29+0.32 (+2.29%)
At close: 04:00PM EDT
14.25 -0.04 (-0.28%)
After hours: 06:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202213.8514.3013.8414.2914.292,228,000
30 Jun 202214.3114.3413.8713.9713.973,074,900
29 Jun 202214.5714.6714.3814.6414.641,599,400
28 Jun 202214.6314.9614.4514.5514.551,943,100
27 Jun 202214.6014.8014.4114.5414.542,254,800
24 Jun 202214.4114.7914.3214.6714.673,710,700
23 Jun 202213.9514.3613.9114.3014.302,789,700
22 Jun 202213.6614.2413.6313.9513.952,271,200
21 Jun 202214.0714.2413.8013.8313.832,913,200
17 Jun 202213.7414.1513.5714.0314.035,098,100
16 Jun 202213.4513.6613.2613.5513.553,843,400
15 Jun 202213.2613.9613.1713.7713.773,815,900
14 Jun 202213.4413.6112.9413.1413.144,308,100
13 Jun 202214.0014.1813.3213.3913.394,518,900
10 Jun 202213.9014.2713.8214.2614.263,509,800
09 Jun 202213.9214.3013.8414.0114.013,080,600
08 Jun 202214.1214.1713.8213.9313.931,749,800
07 Jun 202213.4314.2513.3814.2514.252,121,000
06 Jun 202213.6113.7213.4513.4913.491,667,100
03 Jun 202213.8013.8013.4813.5413.541,939,800
02 Jun 202213.9013.9313.6013.8213.821,579,300
01 Jun 202214.0814.1213.7113.9413.941,462,500
31 May 202213.8914.0713.7614.0414.042,195,700
27 May 202213.8413.9613.7513.9613.961,769,700
26 May 202213.9614.0913.8213.8813.881,919,400
25 May 202213.4213.9813.4213.9613.963,086,900
24 May 202213.0613.4112.7613.3713.372,483,200
23 May 202213.2413.4313.0513.1213.121,547,700
20 May 202213.4213.4212.8413.1313.132,384,300
19 May 202213.3013.5213.2213.2913.292,153,300
18 May 202213.3213.6213.2613.3613.362,173,600
17 May 202213.1913.5013.1013.4313.432,112,600
16 May 202212.6013.2012.6013.0913.092,521,700
13 May 202212.5812.8012.3812.7812.782,492,000
12 May 202212.6612.8912.5212.8612.862,528,300
11 May 202212.7312.8912.5512.6612.662,574,100
10 May 202213.0713.1812.4712.6112.612,560,700
09 May 202213.2413.3612.9813.0013.003,316,700
06 May 202213.4513.5813.0513.2113.212,818,600
05 May 202212.6313.5712.4013.5313.534,766,000
04 May 202212.3012.4912.0812.4712.472,403,900
03 May 202211.6912.3011.6912.2612.264,238,500
02 May 202211.8511.8611.4411.6411.642,470,800
29 Apr 202212.0412.1311.6611.6811.682,765,000
28 Apr 202211.9412.1611.7512.1012.101,926,700
27 Apr 202212.1212.2011.7311.8111.812,697,000
26 Apr 202212.3112.4012.0812.1112.112,329,000
25 Apr 202212.1012.3612.0212.3512.353,231,500
22 Apr 202212.3612.4412.1212.1412.142,567,900
21 Apr 202212.5712.6312.3712.4512.452,369,900
20 Apr 202212.5012.7212.4412.5212.521,949,600
19 Apr 202212.4912.5512.2312.4212.423,562,500
18 Apr 202212.7912.9212.3612.3812.382,873,000
14 Apr 202212.9013.3112.8912.9612.962,444,800
13 Apr 202212.9913.1312.8212.8612.862,447,700
12 Apr 202213.1413.3012.7812.9912.994,450,900
11 Apr 202213.6813.8313.5313.6013.602,048,800
08 Apr 202213.9313.9813.6713.6913.691,612,600
07 Apr 202213.8813.9313.5213.8613.862,398,600
06 Apr 202213.9814.1613.8413.9113.913,024,200
05 Apr 202214.6914.8513.9914.0414.043,816,400
04 Apr 202215.1415.1514.5114.7214.722,865,500
01 Apr 202214.8915.1214.8215.1015.102,612,900
31 Mar 202214.9915.1114.8814.8914.893,055,700
30 Mar 202215.0415.0614.8214.9614.962,257,000
29 Mar 202214.8815.1814.8715.1315.132,287,100
28 Mar 202214.5814.7714.4514.7514.751,828,700
25 Mar 202214.3614.6814.3014.5914.591,728,500
24 Mar 202214.1314.3114.0814.2914.291,505,100
23 Mar 202214.1214.2213.9514.1214.121,578,500
22 Mar 202214.2514.4614.0914.1614.162,559,100
21 Mar 202213.9914.3313.9814.0814.082,910,000
18 Mar 202213.9914.0813.7613.9513.956,225,500
17 Mar 202214.2114.2113.8714.0214.023,607,700
16 Mar 202213.9614.0113.6214.0014.004,817,400
15 Mar 202214.1314.3213.7313.8113.815,122,900
14 Mar 202213.9914.3913.8914.0014.003,085,900
11 Mar 202213.9914.1413.9313.9413.941,660,800
10 Mar 202213.7013.9013.5113.8713.871,314,900
09 Mar 202213.7513.8913.6613.7913.792,189,200
08 Mar 202213.1713.6613.0113.5413.541,927,100
07 Mar 202213.3913.4613.1313.1313.131,800,800
04 Mar 202213.2713.4813.2113.4413.442,386,600
03 Mar 202213.5513.5913.1913.4513.451,940,100
02 Mar 202213.0813.5113.0813.4513.452,493,500
01 Mar 202213.3613.4012.8213.0113.012,678,100
28 Feb 202213.2813.5213.1513.4313.433,565,200
25 Feb 202213.1013.4513.0013.4413.442,487,200
24 Feb 202212.7413.0912.6813.0113.013,282,700
23 Feb 202213.3613.5712.9613.0013.002,134,500
22 Feb 202213.6313.6413.1213.2113.212,103,200
18 Feb 202213.5013.8313.4113.5313.531,989,400
17 Feb 202213.6213.8313.5113.5413.541,999,400
16 Feb 202213.4513.8713.4413.8413.843,664,400
15 Feb 202212.8813.3712.8813.3313.332,992,900
14 Feb 202213.0413.2212.7712.8012.802,324,700
11 Feb 202212.8613.1412.8313.0113.012,482,800
10 Feb 202212.8513.1512.7112.8112.812,866,900
09 Feb 202213.1213.3013.0213.2013.202,560,000
08 Feb 202212.8513.0612.7112.9412.942,978,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...