Mail

SBRA - Sabra Health Care REIT, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	10.47	10.53	10.30	10.51	10.51	1,697,200
25 May 2023	10.71	10.76	10.45	10.48	10.48	1,783,100
24 May 2023	10.90	10.94	10.70	10.74	10.74	2,022,400
23 May 2023	10.90	11.19	10.89	10.96	10.96	3,052,500
22 May 2023	10.88	11.00	10.81	10.88	10.88	1,680,700
19 May 2023	11.23	11.23	10.81	10.88	10.88	1,745,400
18 May 2023	11.13	11.29	11.07	11.10	11.10	1,503,400
17 May 2023	11.10	11.25	11.01	11.22	11.22	1,913,300
16 May 2023	11.26	11.32	11.03	11.04	11.04	2,026,900
15 May 2023	11.28	11.36	11.23	11.25	11.25	2,224,100
15 May 2023	0.3 Dividend
12 May 2023	11.55	11.58	11.39	11.57	11.27	1,551,200
11 May 2023	11.41	11.55	11.30	11.53	11.23	1,306,100
10 May 2023	11.47	11.50	11.29	11.49	11.19	1,542,400
09 May 2023	11.31	11.41	11.12	11.33	11.04	1,591,000
08 May 2023	11.24	11.40	11.23	11.35	11.06	1,260,900
05 May 2023	11.26	11.37	11.15	11.29	11.00	1,584,300
04 May 2023	11.49	11.53	10.86	11.10	10.81	3,021,300
03 May 2023	11.22	11.68	11.20	11.34	11.05	3,638,400
02 May 2023	11.30	11.34	11.00	11.16	10.87	1,641,600
01 May 2023	11.38	11.47	11.28	11.36	11.07	1,321,600
28 Apr 2023	11.30	11.44	11.27	11.40	11.10	1,617,800
27 Apr 2023	10.94	11.35	10.93	11.30	11.01	1,554,400
26 Apr 2023	10.88	11.06	10.77	10.93	10.65	1,966,000
25 Apr 2023	10.96	11.04	10.86	10.89	10.61	1,125,200
24 Apr 2023	11.15	11.19	10.94	11.00	10.71	1,191,800
21 Apr 2023	11.22	11.25	10.93	11.18	10.89	1,532,200
20 Apr 2023	11.04	11.24	11.02	11.17	10.88	1,414,100
19 Apr 2023	11.20	11.31	11.08	11.29	11.00	3,034,700
18 Apr 2023	11.64	11.64	11.23	11.28	10.99	1,801,700
17 Apr 2023	11.69	11.88	11.57	11.66	11.36	1,659,300
14 Apr 2023	11.83	11.88	11.61	11.65	11.35	1,683,000
13 Apr 2023	11.74	11.89	11.64	11.76	11.46	2,925,400
12 Apr 2023	11.88	11.95	11.70	11.75	11.45	1,974,500
11 Apr 2023	11.58	11.96	11.54	11.82	11.51	2,764,400
10 Apr 2023	11.40	11.58	11.29	11.55	11.25	2,638,300
06 Apr 2023	11.43	11.44	11.25	11.41	11.11	1,487,100
05 Apr 2023	10.97	11.54	10.96	11.35	11.06	3,033,800
04 Apr 2023	11.22	11.24	10.89	11.01	10.72	1,825,800
03 Apr 2023	11.52	11.58	11.10	11.16	10.87	2,562,200
31 Mar 2023	11.39	11.51	11.24	11.50	11.20	2,713,000
30 Mar 2023	11.24	11.39	11.22	11.30	11.01	1,471,800
29 Mar 2023	10.88	11.18	10.85	11.14	10.85	1,963,100
28 Mar 2023	10.63	10.81	10.55	10.78	10.50	1,901,600
27 Mar 2023	10.53	10.82	10.53	10.70	10.42	1,876,700
24 Mar 2023	10.15	10.48	10.08	10.46	10.19	3,760,200
23 Mar 2023	10.37	10.51	10.12	10.15	9.89	2,157,700
22 Mar 2023	10.76	10.77	10.34	10.36	10.09	2,184,600
21 Mar 2023	10.92	11.00	10.71	10.82	10.54	2,115,800
20 Mar 2023	10.82	10.96	10.72	10.79	10.51	1,946,800
17 Mar 2023	10.92	11.00	10.64	10.69	10.41	4,488,400
16 Mar 2023	11.16	11.16	10.91	11.06	10.77	2,428,200
15 Mar 2023	11.31	11.43	11.08	11.35	11.06	2,063,400
14 Mar 2023	11.40	11.66	11.39	11.54	11.24	2,546,000
13 Mar 2023	11.09	11.32	11.04	11.22	10.93	2,171,600
10 Mar 2023	11.53	11.58	11.13	11.20	10.91	3,024,700
09 Mar 2023	11.80	11.90	11.54	11.57	11.27	1,852,600
08 Mar 2023	11.70	11.91	11.63	11.88	11.57	2,058,400
07 Mar 2023	11.95	11.96	11.62	11.66	11.36	2,359,400
06 Mar 2023	12.04	12.07	11.92	11.94	11.63	1,194,000
03 Mar 2023	12.16	12.18	11.97	12.02	11.71	1,388,300
02 Mar 2023	11.76	12.06	11.67	12.04	11.73	2,388,500
01 Mar 2023	11.85	11.93	11.70	11.80	11.49	2,603,200
28 Feb 2023	12.21	12.24	11.88	11.91	11.60	3,962,000
27 Feb 2023	12.25	12.34	12.04	12.15	11.83	1,503,900
24 Feb 2023	12.30	12.33	12.10	12.20	11.88	1,619,300
23 Feb 2023	12.55	12.62	12.17	12.39	12.07	2,844,700
22 Feb 2023	12.89	13.49	12.23	12.47	12.15	4,405,500
21 Feb 2023	12.90	12.99	12.55	12.70	12.37	2,985,000
17 Feb 2023	13.14	13.15	12.89	13.02	12.68	1,193,000
16 Feb 2023	12.86	13.12	12.83	13.05	12.71	1,748,700
15 Feb 2023	12.91	13.10	12.89	12.99	12.65	2,074,700
14 Feb 2023	13.18	13.23	12.99	13.09	12.75	1,089,000
13 Feb 2023	13.07	13.32	13.06	13.22	12.88	1,423,900
10 Feb 2023	12.79	13.19	12.63	13.13	12.79	4,028,100
10 Feb 2023	0.3 Dividend
09 Feb 2023	13.27	13.27	12.87	12.93	12.30	1,466,300
08 Feb 2023	13.25	13.29	13.06	13.12	12.48	1,971,500
07 Feb 2023	13.40	13.56	13.30	13.32	12.67	2,037,500
06 Feb 2023	13.52	13.57	13.30	13.50	12.84	1,632,800
03 Feb 2023	13.82	13.90	13.42	13.59	12.93	2,022,100
02 Feb 2023	13.58	13.95	13.58	13.86	13.19	1,723,100
01 Feb 2023	13.51	13.69	13.30	13.52	12.86	1,264,900
31 Jan 2023	13.37	13.54	13.28	13.50	12.84	2,226,200
30 Jan 2023	13.36	13.50	13.29	13.32	12.67	1,176,200
27 Jan 2023	13.30	13.52	13.18	13.46	12.81	1,013,600
26 Jan 2023	13.17	13.27	13.12	13.27	12.63	816,300
25 Jan 2023	13.25	13.25	13.05	13.15	12.51	1,024,500
24 Jan 2023	13.33	13.37	13.17	13.24	12.60	694,700
23 Jan 2023	13.21	13.36	13.15	13.31	12.66	830,500
20 Jan 2023	13.10	13.19	12.89	13.19	12.55	1,632,500
19 Jan 2023	13.06	13.08	12.88	13.03	12.40	1,421,900
18 Jan 2023	13.25	13.36	12.91	13.08	12.45	1,786,900
17 Jan 2023	13.18	13.35	13.17	13.24	12.60	1,007,800
13 Jan 2023	13.20	13.26	13.06	13.12	12.48	1,135,700
12 Jan 2023	13.20	13.29	13.01	13.27	12.63	1,211,800
11 Jan 2023	12.76	13.12	12.75	13.08	12.45	1,314,100
10 Jan 2023	12.81	12.85	12.56	12.66	12.05	2,069,100
09 Jan 2023	13.19	13.20	12.90	12.96	12.33	1,492,500
06 Jan 2023	13.09	13.28	13.07	13.26	12.62	1,170,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...