Sabra Health Care REIT, Inc. - Common Stock (SBRA)

20.37
-0.19 (-0.95%)
NASDAQ · Last Trade: Nov 13th, 10:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sabra Health Care REIT, Inc. - Common Stock (SBRA)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202620.9821.0520.5620.561,987,94620.26
11/11/202621.1221.2920.8620.971,761,88920.66
11/10/202621.4121.4821.1221.322,516,69621.01
11/09/202621.1221.5621.0521.472,942,61321.16
11/06/202620.8121.0920.6521.023,700,49620.71
11/05/202621.2321.5120.7420.893,873,20220.59
11/04/202620.5121.1720.2721.095,533,37620.78
11/03/202619.5720.3919.4620.354,574,48020.05
11/02/202619.9319.9319.6319.723,401,64819.43
10/30/202619.7619.9619.7019.742,015,62719.45
10/29/202619.4019.6619.2219.611,637,33819.32
10/28/202619.3619.3718.8919.072,430,43818.79
10/27/202619.7419.7919.3219.452,676,69519.17
10/26/202619.5319.9119.5319.781,883,68119.49
10/23/202619.7419.7519.4019.561,829,93919.27
10/22/202618.9719.6618.8819.602,428,53219.31
10/21/202619.5019.5118.8818.902,160,95318.62
10/20/202619.2319.4919.1719.422,232,67019.14
10/19/202619.2019.3518.9619.083,119,05018.80
10/16/202619.3319.5419.1919.341,716,72319.06
10/15/202619.6119.6719.2519.292,187,25119.01
10/14/202619.2319.3719.0919.172,212,26318.89
10/13/202619.5319.5319.0819.312,711,00719.03
10/12/202618.9319.2318.8619.202,010,43318.92
10/09/202618.8719.0918.8618.961,393,55518.68
10/08/202618.7719.0018.5818.841,993,01318.57
10/07/202619.1619.2018.7318.742,223,64518.47
10/06/202619.0519.1918.9019.122,967,22118.84
10/05/202619.0319.3618.9919.073,713,20318.79
10/02/202619.2719.4219.0119.163,237,99918.88
10/01/202619.5819.6419.1419.203,211,13418.92
9/30/202619.8619.9619.6819.722,496,25419.43
9/29/202619.7719.9619.6319.782,282,55119.49
9/28/202619.8519.9619.6819.821,856,45619.53
9/25/202619.7519.8919.5919.852,303,23419.56
9/24/202619.7720.0619.7319.772,139,90419.48
9/23/202619.7819.9119.6619.693,033,09419.40
9/22/202619.9519.9619.7519.812,247,68619.52
9/21/202619.7820.0919.7119.872,014,51519.58
9/18/202620.0720.0919.6919.745,474,60719.45
9/17/202620.1620.4120.0120.152,011,62219.86
9/16/202620.2420.3819.9320.092,474,75419.80
9/15/202620.4720.5120.0720.272,747,33419.97
9/14/202620.6720.8820.4820.501,708,14220.20
9/11/202620.9721.0620.4920.521,912,55320.22
9/10/202620.7921.1120.6420.832,814,21920.53
9/09/202620.8020.9120.6220.793,332,32420.49
9/08/202620.6620.9520.5920.812,392,76220.51
9/04/202620.7821.1820.7520.781,953,51620.48
9/03/202620.9620.9620.6720.931,981,62820.62
9/02/202621.0121.0320.6020.862,430,38520.56
9/01/202620.5620.9620.4920.942,175,68020.63
8/31/202620.5320.5620.2520.391,923,21520.09
8/28/202620.7720.8220.5620.611,607,41620.31
8/27/202620.8020.9820.6420.701,077,83020.40
8/26/202620.9721.1120.7821.011,638,94120.70
8/25/202620.4720.8820.4120.821,602,14320.52
8/24/202620.3920.6320.3020.47892,45920.17
8/21/202620.6120.6120.3020.391,573,20520.09
8/20/202620.4620.7620.3920.531,318,84220.23
8/19/202620.5120.5520.2620.546,454,28820.24
8/18/202620.4520.5920.2720.331,272,67920.03
8/17/202620.2120.3420.1520.311,486,23020.01
8/14/202619.8520.3419.7120.321,866,11420.02
8/13/202620.3020.5420.1320.151,963,18019.56