Advertisement
U.S. markets closed

Sabra Health Care REIT, Inc. (SBRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
14.77+0.19 (+1.30%)
At close: 04:00PM EDT
14.83 +0.06 (+0.41%)
After hours: 05:50PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202414.5714.9114.5714.7714.771,506,000
Mar 27, 202414.4214.6914.4214.5814.581,659,300
Mar 26, 202414.4614.5114.3014.3114.311,517,500
Mar 25, 202414.3414.5514.2814.4514.451,811,400
Mar 22, 202414.7514.7614.2714.2814.281,736,000
Mar 21, 202414.6314.7114.5214.6614.661,467,500
Mar 20, 202414.3914.6114.3514.5914.591,494,800
Mar 19, 202414.1914.4714.1814.4514.452,131,200
Mar 18, 202414.1214.2314.0914.1814.181,448,900
Mar 15, 202414.0314.2314.0314.1314.133,605,700
Mar 14, 202414.1614.1613.9514.1214.122,000,800
Mar 13, 202414.1614.3114.0814.2114.212,447,100
Mar 12, 202413.9614.2313.9014.1314.131,664,200
Mar 11, 202413.9114.0513.8813.9713.971,330,200
Mar 08, 202413.7713.9313.7313.9113.911,659,200
Mar 07, 202413.7913.8613.5613.6813.681,758,800
Mar 06, 202413.9714.0713.6513.7613.762,362,500
Mar 05, 202414.0414.1113.8913.9313.931,427,900
Mar 04, 202414.0314.1213.8514.0714.071,672,800
Mar 01, 202413.8514.2313.8413.9913.993,188,300
Feb 29, 202414.0514.1313.7513.8813.883,592,600
Feb 28, 202413.9314.2313.8314.0014.003,188,400
Feb 27, 202414.0414.1313.9414.0314.032,453,000
Feb 26, 202413.8814.0913.8313.9413.941,977,900
Feb 23, 202413.8814.0313.8113.9713.971,706,300
Feb 22, 202413.7813.8913.7013.8813.881,962,600
Feb 21, 202413.8014.0213.7713.8613.862,506,900
Feb 20, 202413.6713.8613.6213.8013.801,916,700
Feb 16, 202413.7413.8513.5313.7513.751,647,200
Feb 15, 202413.8814.0013.7713.8413.842,730,700
Feb 14, 202413.6213.8713.4813.8313.832,760,500
Feb 13, 202413.2613.6613.2613.5213.523,153,100
Feb 12, 202413.5613.7113.3913.5913.592,733,000
Feb 12, 20240.3 Dividend
Feb 09, 202413.4013.9013.2713.8613.563,513,100
Feb 08, 202412.9813.4112.9813.4013.112,941,700
Feb 07, 202413.0213.0812.8812.9512.672,691,200
Feb 06, 202412.9013.1512.8512.9712.692,222,300
Feb 05, 202412.9713.0212.8312.9112.631,681,600
Feb 02, 202413.3013.3013.0013.0712.792,188,900
Feb 01, 202413.3313.4513.2213.4413.151,803,800
Jan 31, 202413.6613.7313.3213.3413.052,355,100
Jan 30, 202413.5113.7513.4013.5813.292,882,300
Jan 29, 202413.3813.4813.3113.4813.191,315,700
Jan 26, 202413.3413.4513.1613.3913.101,927,200
Jan 25, 202413.3913.4113.1613.2212.931,807,300
Jan 24, 202413.8613.8613.1513.2112.922,308,400
Jan 23, 202413.8213.8313.5513.6913.391,929,300
Jan 22, 202413.5613.8313.5613.7213.421,655,100
Jan 19, 202413.5013.5413.3313.5313.241,436,200
Jan 18, 202413.6113.6313.3413.4413.152,022,900
Jan 17, 202413.9614.1013.4613.6413.341,947,000
Jan 16, 202414.2014.3114.0514.0813.781,962,000
Jan 12, 202414.1114.3014.1014.2613.951,589,500
Jan 11, 202413.8614.0513.7813.9313.631,916,900
Jan 10, 202413.6713.9813.6713.9613.661,404,700
Jan 09, 202413.6513.7513.6313.7113.411,503,100
Jan 08, 202413.6613.8613.5913.8213.521,442,500
Jan 05, 202413.8914.0213.6113.6413.342,437,800
Jan 04, 202414.1914.1913.9614.0213.721,788,300
Jan 03, 202414.2014.2714.1014.1313.821,947,000
Jan 02, 202414.2014.3414.0814.1913.881,729,100
Dec 29, 202314.4814.5214.2614.2713.961,465,000
Dec 28, 202314.4614.6014.4614.5714.251,152,000
Dec 27, 202314.5014.5814.4014.5214.21942,500
Dec 26, 202314.5014.5414.4114.4414.13930,100
Dec 22, 202314.4714.6014.4014.4814.171,571,900
Dec 21, 202314.4314.4814.2214.3814.071,379,700
Dec 20, 202314.3414.6114.2514.3114.002,414,900
Dec 19, 202314.2814.4414.1914.3614.053,049,200
Dec 18, 202314.4014.4214.1914.2513.942,839,800
Dec 15, 202314.3914.6214.0914.3013.995,780,200
Dec 14, 202314.5614.6814.2614.3614.052,901,600
Dec 13, 202314.0914.5714.0114.3914.082,996,700
Dec 12, 202314.1214.2314.0114.1413.831,238,100
Dec 11, 202314.1314.2614.0614.1313.821,384,600
Dec 08, 202314.1914.2614.0614.1413.831,252,800
Dec 07, 202314.0914.3214.0314.2113.901,945,500
Dec 06, 202314.4814.5214.0714.0813.781,918,500
Dec 05, 202314.4314.5114.2514.4214.111,926,100
Dec 04, 202314.6014.6014.2614.4414.132,895,000
Dec 01, 202314.5514.8014.4414.6714.352,011,400
Nov 30, 202314.4114.6414.3614.6014.282,488,500
Nov 29, 202314.5914.6314.3514.3814.072,134,800
Nov 28, 202314.4714.6014.3114.5214.211,945,300
Nov 27, 202314.4414.5414.4014.4914.182,964,200
Nov 24, 202314.4214.5814.3814.5114.20786,500
Nov 22, 202314.6214.6714.3614.4214.111,149,200
Nov 21, 202314.5014.6214.3514.4714.161,950,800
Nov 20, 202314.2514.5914.2014.5714.253,913,800
Nov 17, 202314.3214.3914.1814.3013.992,064,800
Nov 16, 202314.1114.3314.1014.2213.911,938,600
Nov 16, 20230.3 Dividend
Nov 15, 202314.5114.8214.4014.4713.863,305,500
Nov 14, 202314.5114.6914.3414.5513.943,237,300
Nov 13, 202314.0414.2913.9814.1813.592,343,500
Nov 10, 202313.7014.1713.6214.1413.551,965,700
Nov 09, 202313.9813.9813.6013.6413.071,746,400
Nov 08, 202313.9414.0113.6313.8513.272,519,200
Nov 07, 202313.6614.1513.4013.9613.373,815,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...