UK Markets open in 1 hr 28 mins

Sabra Health Care REIT, Inc. (SBRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.16-0.03 (-0.23%)
At close: 04:00PM EST
13.18 +0.02 (+0.15%)
After hours: 06:09PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022------
25 Jan 202213.1113.3312.8113.1613.163,157,400
24 Jan 202213.1213.3112.5913.2313.233,343,400
21 Jan 202213.3513.4913.1913.1913.192,814,700
20 Jan 202213.8013.9613.4613.4713.472,042,600
19 Jan 202214.0014.1013.8413.8413.841,664,900
18 Jan 202214.2714.3213.9713.9913.992,315,300
14 Jan 202214.1414.3514.0114.3114.311,796,100
13 Jan 202214.0414.3014.0314.1814.181,021,000
12 Jan 202214.1714.2713.9914.0014.001,513,300
11 Jan 202214.2714.3714.0314.2314.231,290,200
10 Jan 202214.3314.3414.0914.2414.241,556,700
07 Jan 202214.3514.4914.1114.3114.311,960,400
06 Jan 202214.0814.2713.9714.2514.251,667,600
05 Jan 202214.3014.5013.9413.9813.982,336,300
04 Jan 202213.9214.3013.9114.2614.262,020,400
03 Jan 202213.6113.8413.4813.8313.831,967,600
31 Dec 202113.5713.6613.4913.5413.541,694,000
30 Dec 202113.5513.7913.5313.6213.621,066,100
29 Dec 202113.5213.6213.3213.5313.531,675,900
28 Dec 202113.3313.6013.3213.4913.491,743,400
27 Dec 202113.1713.4113.0013.4113.411,677,900
23 Dec 202113.1613.2313.0413.1813.182,041,500
22 Dec 202113.1213.2112.9313.1113.112,873,400
21 Dec 202112.6213.1912.6213.1213.123,008,600
20 Dec 202112.9312.9912.3112.4912.494,645,100
17 Dec 202113.1413.3912.9413.2513.255,813,200
16 Dec 202113.3013.4713.0213.1513.151,622,800
15 Dec 202113.2013.2512.9513.2013.202,356,300
14 Dec 202113.4013.5613.1013.1613.162,389,400
13 Dec 202113.3213.4613.2513.3913.391,887,900
10 Dec 202113.6513.7513.3013.3713.372,134,700
09 Dec 202113.6313.7413.5413.6213.621,517,500
08 Dec 202113.5413.8313.4713.7913.791,719,300
07 Dec 202113.5713.8013.5113.5813.581,498,700
06 Dec 202113.2213.7513.2113.5313.532,346,400
03 Dec 202113.1713.2312.9513.0613.062,133,100
02 Dec 202112.6513.2412.6313.1513.153,567,600
01 Dec 202113.1213.4212.5212.5312.532,328,300
30 Nov 202112.8912.9712.7112.9312.933,076,300
29 Nov 202113.2613.3312.9313.0313.033,188,900
26 Nov 202113.7013.7213.0113.2113.212,239,600
24 Nov 202114.0414.1413.9013.9713.972,176,900
23 Nov 202114.1914.2413.9613.9913.993,325,700
22 Nov 202114.2014.3814.0714.2114.211,821,400
19 Nov 202114.2114.2914.0614.2214.221,629,700
18 Nov 202114.2714.4014.1114.3114.311,745,700
17 Nov 202114.3014.3614.0714.3314.331,921,300
16 Nov 202114.5514.5614.3114.3514.352,022,300
15 Nov 202114.5014.5214.2814.4914.491,938,100
12 Nov 202114.6914.8214.5314.7514.752,787,900
11 Nov 202114.9014.9814.6214.7014.702,068,600
10 Nov 202114.5915.0714.5314.9014.903,227,200
09 Nov 202114.6614.7714.4914.6114.613,244,300
08 Nov 202114.9514.9914.5814.6914.692,808,400
05 Nov 202114.4815.0914.4814.9314.936,588,000
04 Nov 202114.8514.9214.2614.3914.392,403,200
03 Nov 202114.7014.8914.4414.7414.742,321,400
02 Nov 202115.0015.0314.5014.7014.702,896,500
01 Nov 202114.2015.0514.1614.9514.952,823,400
29 Oct 202114.8314.8614.0614.1514.154,390,500
28 Oct 202114.8415.0414.7914.9014.901,807,900
27 Oct 202114.7814.9714.6314.9114.912,743,500
26 Oct 202114.9315.0414.7414.7414.741,402,400
25 Oct 202115.0015.0114.7214.8314.832,075,000
22 Oct 202115.3515.3815.0115.0415.041,935,500
21 Oct 202115.4015.5415.1715.3415.341,799,200
20 Oct 202115.2515.5615.2115.4315.431,446,300
19 Oct 202115.5215.5215.1515.2315.232,812,500
18 Oct 202115.2615.4215.1915.3215.322,672,500
15 Oct 202115.2215.4515.1415.2115.212,606,200
14 Oct 202115.0315.2214.9715.0015.002,388,400
13 Oct 202114.6015.1414.6014.9314.933,779,700
12 Oct 202114.7814.9914.7114.9614.961,654,800
11 Oct 202114.6414.8514.5514.8014.801,427,900
08 Oct 202114.9414.9614.6514.6814.681,549,400
07 Oct 202114.6214.8314.5714.6014.602,100,200
06 Oct 202114.4114.5814.0614.5714.573,398,500
05 Oct 202114.8314.8514.4414.5614.562,807,400
04 Oct 202114.9115.0414.7314.8514.853,055,700
01 Oct 202114.9115.1114.7914.9414.943,922,300
30 Sept 202115.1015.1214.7114.7214.724,550,100
29 Sept 202114.8014.9914.7314.9214.921,571,700
28 Sept 202115.2415.2414.7514.7814.781,703,900
27 Sept 202115.4415.6315.2115.2415.241,605,200
24 Sept 202115.4415.5515.2215.2415.241,105,400
23 Sept 202115.5115.7015.4415.5315.531,032,400
22 Sept 202115.5215.6515.3715.5015.501,316,900
21 Sept 202115.7115.8115.4415.4615.461,377,700
20 Sept 202115.5615.8215.4515.6615.661,682,800
17 Sept 202115.9615.9615.6815.7915.792,828,700
16 Sept 202115.6416.0015.6115.8715.871,585,600
15 Sept 202115.7515.9115.5815.6515.651,998,300
14 Sept 202116.4316.4315.6615.7315.732,720,100
13 Sept 202116.4516.5016.2816.3516.351,375,400
10 Sept 202116.5016.5716.0416.3616.362,505,200
09 Sept 202116.6116.9116.4416.5516.553,601,200
08 Sept 202116.3016.7116.2516.6616.662,379,200
07 Sept 202116.3516.3816.1516.3616.362,410,500
03 Sept 202116.2316.4316.1116.4016.401,287,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...