Yahoo

Mail

Singapore markets close in 6 hours 7 minutes

Straits Times Index
3,362.45
-15.20(-0.45%)
Nikkei
27,391.85
+44.97(+0.16%)
Hang Seng
22,073.85
+1.67(+0.01%)
FTSE 100
7,761.11
-10.59(-0.14%)
BTC-USD
23,916.53
+814.46(+3.53%)
CMC Crypto 200
545.20
+302.52(+124.66%)

Sabra Health Care REIT, Inc. (SBRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.52

+0.02

(+0.15%)

At close: 04:00PM EST

13.59

+0.07

(+0.52%)

After hours:

07:57PM EST

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	13.51	13.69	13.30	13.52	13.52	1,264,900
31 Jan 2023	13.37	13.54	13.28	13.50	13.50	2,226,200
30 Jan 2023	13.36	13.50	13.29	13.32	13.32	1,176,200
27 Jan 2023	13.30	13.52	13.18	13.46	13.46	1,013,600
26 Jan 2023	13.17	13.27	13.12	13.27	13.27	816,300
25 Jan 2023	13.25	13.25	13.05	13.15	13.15	1,024,500
24 Jan 2023	13.33	13.37	13.17	13.24	13.24	694,700
23 Jan 2023	13.21	13.36	13.15	13.31	13.31	830,500
20 Jan 2023	13.10	13.19	12.89	13.19	13.19	1,632,500
19 Jan 2023	13.06	13.08	12.88	13.03	13.03	1,421,900
18 Jan 2023	13.25	13.36	12.91	13.08	13.08	1,786,900
17 Jan 2023	13.18	13.35	13.17	13.24	13.24	1,007,800
13 Jan 2023	13.20	13.26	13.06	13.12	13.12	1,135,700
12 Jan 2023	13.20	13.29	13.01	13.27	13.27	1,211,800
11 Jan 2023	12.76	13.12	12.75	13.08	13.08	1,314,100
10 Jan 2023	12.81	12.85	12.56	12.66	12.66	2,069,100
09 Jan 2023	13.19	13.20	12.90	12.96	12.96	1,492,500
06 Jan 2023	13.09	13.28	13.07	13.26	13.26	1,170,100
05 Jan 2023	13.03	13.12	12.91	13.02	13.02	2,272,400
04 Jan 2023	12.71	13.18	12.70	13.10	13.10	2,022,400
03 Jan 2023	12.63	12.71	12.45	12.61	12.61	2,821,800
30 Dec 2022	12.12	12.49	12.11	12.43	12.43	1,358,500
29 Dec 2022	12.37	12.50	12.29	12.46	12.46	949,000
28 Dec 2022	12.71	12.72	12.26	12.28	12.28	1,195,400
27 Dec 2022	12.45	12.59	12.39	12.58	12.58	899,600
23 Dec 2022	12.35	12.48	12.27	12.47	12.47	997,700
22 Dec 2022	12.38	12.40	12.08	12.34	12.34	2,025,100
21 Dec 2022	12.47	12.61	12.40	12.41	12.41	1,548,800
20 Dec 2022	12.17	12.43	12.13	12.31	12.31	1,467,800
19 Dec 2022	12.26	12.34	12.04	12.22	12.22	1,380,000
16 Dec 2022	12.44	12.53	12.13	12.31	12.31	3,931,000
15 Dec 2022	12.77	12.85	12.55	12.67	12.67	1,935,900
14 Dec 2022	12.75	12.89	12.59	12.80	12.80	3,216,500
13 Dec 2022	12.80	12.99	12.53	12.76	12.76	4,704,600
12 Dec 2022	12.59	12.62	12.46	12.58	12.58	1,521,100
09 Dec 2022	12.78	12.81	12.60	12.60	12.60	1,139,100
08 Dec 2022	12.75	13.11	12.75	12.80	12.80	1,627,400
07 Dec 2022	12.86	12.99	12.66	12.74	12.74	1,489,800
06 Dec 2022	13.01	13.11	12.83	12.94	12.94	1,550,500
05 Dec 2022	13.10	13.18	12.88	13.01	13.01	2,305,900
02 Dec 2022	12.77	13.16	12.71	13.07	13.07	1,940,200
01 Dec 2022	13.00	13.07	12.73	12.82	12.82	2,282,500
30 Nov 2022	12.93	12.94	12.49	12.91	12.91	3,721,100
29 Nov 2022	12.37	12.90	12.33	12.90	12.90	1,738,700
28 Nov 2022	12.54	12.86	12.31	12.37	12.37	3,082,400
25 Nov 2022	12.55	12.79	12.53	12.64	12.64	1,045,300
23 Nov 2022	12.57	12.67	12.37	12.53	12.53	1,595,000
22 Nov 2022	12.35	12.63	12.27	12.56	12.56	1,947,700
21 Nov 2022	11.82	12.31	11.82	12.29	12.29	2,115,400
18 Nov 2022	12.15	12.18	11.82	11.84	11.84	2,767,100
17 Nov 2022	11.74	11.94	11.60	11.94	11.94	2,529,900
16 Nov 2022	12.09	12.13	11.80	11.83	11.83	2,994,300
16 Nov 2022	0.3 Dividend
15 Nov 2022	12.85	12.93	12.41	12.46	12.16	3,512,200
14 Nov 2022	12.91	13.05	12.62	12.64	12.34	3,603,400
11 Nov 2022	13.14	13.40	12.81	13.23	12.91	2,834,900
10 Nov 2022	12.53	13.12	12.52	13.06	12.75	3,598,900
09 Nov 2022	11.96	12.28	11.91	12.21	11.92	4,199,200
08 Nov 2022	13.46	13.51	11.67	11.91	11.62	8,193,800
07 Nov 2022	13.81	13.91	13.55	13.74	13.41	2,084,700
04 Nov 2022	13.50	14.00	13.47	13.71	13.38	1,468,100
03 Nov 2022	13.14	13.58	12.87	13.43	13.11	2,048,400
02 Nov 2022	13.50	13.71	13.27	13.29	12.97	1,864,900
01 Nov 2022	13.68	13.72	13.46	13.61	13.28	1,513,500
31 Oct 2022	13.63	13.77	13.60	13.66	13.33	1,676,600
28 Oct 2022	13.40	13.74	13.33	13.74	13.41	1,154,700
27 Oct 2022	13.32	13.61	13.32	13.41	13.09	897,600
26 Oct 2022	13.27	13.35	13.04	13.25	12.93	1,298,500
25 Oct 2022	13.11	13.26	13.04	13.15	12.83	2,163,800
24 Oct 2022	13.00	13.08	12.85	13.07	12.76	2,181,200
21 Oct 2022	12.73	12.87	12.54	12.87	12.56	1,267,900
20 Oct 2022	12.76	12.83	12.60	12.70	12.39	952,300
19 Oct 2022	12.63	12.86	12.50	12.63	12.33	1,596,600
18 Oct 2022	12.85	13.05	12.66	12.79	12.48	2,217,500
17 Oct 2022	12.76	13.04	12.71	12.73	12.42	2,444,100
14 Oct 2022	12.78	12.88	12.50	12.52	12.22	1,280,000
13 Oct 2022	12.38	12.79	12.16	12.69	12.38	1,374,700
12 Oct 2022	12.35	12.55	12.18	12.47	12.17	1,850,100
11 Oct 2022	12.30	12.48	12.12	12.37	12.07	2,141,100
10 Oct 2022	12.28	12.56	12.21	12.26	11.96	2,105,400
07 Oct 2022	12.89	12.98	12.37	12.53	12.23	2,144,000
06 Oct 2022	13.15	13.18	12.86	12.89	12.58	1,201,300
05 Oct 2022	13.34	13.34	12.88	13.16	12.84	1,091,600
04 Oct 2022	13.29	13.61	13.27	13.61	13.28	2,014,100
03 Oct 2022	13.18	13.33	12.92	13.08	12.77	1,645,600
30 Sept 2022	12.80	13.24	12.80	13.12	12.80	2,903,100
29 Sept 2022	13.05	13.08	12.41	12.76	12.45	2,264,400
28 Sept 2022	12.66	13.27	12.55	13.20	12.88	4,420,400
27 Sept 2022	12.85	12.93	12.48	12.51	12.21	2,703,600
26 Sept 2022	13.30	13.33	12.67	12.83	12.52	2,463,700
23 Sept 2022	13.42	13.49	13.16	13.37	13.05	2,890,100
22 Sept 2022	13.86	13.87	13.52	13.62	13.29	1,401,000
21 Sept 2022	14.15	14.32	13.88	13.88	13.55	1,325,200
20 Sept 2022	13.90	14.30	13.86	14.03	13.69	1,808,000
19 Sept 2022	13.84	14.13	13.79	14.11	13.77	1,531,500
16 Sept 2022	13.61	13.93	13.37	13.92	13.58	3,658,900
15 Sept 2022	13.80	14.03	13.56	13.59	13.26	2,851,500
14 Sept 2022	14.44	14.50	13.51	13.84	13.51	7,508,400
13 Sept 2022	15.01	15.01	14.40	14.49	14.14	2,823,600
12 Sept 2022	15.04	15.18	14.98	15.13	14.77	1,229,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,362.45-15.20(-0.45%)

Nikkei27,391.85+44.97(+0.16%)

Hang Seng22,073.85+1.67(+0.01%)

FTSE 1007,761.11-10.59(-0.14%)

BTC-USD23,916.53+814.46(+3.53%)

CMC Crypto 200545.20+302.52(+124.66%)

Sabra Health Care REIT, Inc. (SBRA)

Straits Times Index
3,362.45
-15.20(-0.45%)

Nikkei
27,391.85
+44.97(+0.16%)

Hang Seng
22,073.85
+1.67(+0.01%)

FTSE 100
7,761.11
-10.59(-0.14%)

BTC-USD
23,916.53
+814.46(+3.53%)

CMC Crypto 200
545.20
+302.52(+124.66%)