SBRA - Sabra Health Care REIT, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202310.4710.5310.3010.5110.511,697,200
25 May 202310.7110.7610.4510.4810.481,783,100
24 May 202310.9010.9410.7010.7410.742,022,400
23 May 202310.9011.1910.8910.9610.963,052,500
22 May 202310.8811.0010.8110.8810.881,680,700
19 May 202311.2311.2310.8110.8810.881,745,400
18 May 202311.1311.2911.0711.1011.101,503,400
17 May 202311.1011.2511.0111.2211.221,913,300
16 May 202311.2611.3211.0311.0411.042,026,900
15 May 202311.2811.3611.2311.2511.252,224,100
15 May 20230.3 Dividend
12 May 202311.5511.5811.3911.5711.271,551,200
11 May 202311.4111.5511.3011.5311.231,306,100
10 May 202311.4711.5011.2911.4911.191,542,400
09 May 202311.3111.4111.1211.3311.041,591,000
08 May 202311.2411.4011.2311.3511.061,260,900
05 May 202311.2611.3711.1511.2911.001,584,300
04 May 202311.4911.5310.8611.1010.813,021,300
03 May 202311.2211.6811.2011.3411.053,638,400
02 May 202311.3011.3411.0011.1610.871,641,600
01 May 202311.3811.4711.2811.3611.071,321,600
28 Apr 202311.3011.4411.2711.4011.101,617,800
27 Apr 202310.9411.3510.9311.3011.011,554,400
26 Apr 202310.8811.0610.7710.9310.651,966,000
25 Apr 202310.9611.0410.8610.8910.611,125,200
24 Apr 202311.1511.1910.9411.0010.711,191,800
21 Apr 202311.2211.2510.9311.1810.891,532,200
20 Apr 202311.0411.2411.0211.1710.881,414,100
19 Apr 202311.2011.3111.0811.2911.003,034,700
18 Apr 202311.6411.6411.2311.2810.991,801,700
17 Apr 202311.6911.8811.5711.6611.361,659,300
14 Apr 202311.8311.8811.6111.6511.351,683,000
13 Apr 202311.7411.8911.6411.7611.462,925,400
12 Apr 202311.8811.9511.7011.7511.451,974,500
11 Apr 202311.5811.9611.5411.8211.512,764,400
10 Apr 202311.4011.5811.2911.5511.252,638,300
06 Apr 202311.4311.4411.2511.4111.111,487,100
05 Apr 202310.9711.5410.9611.3511.063,033,800
04 Apr 202311.2211.2410.8911.0110.721,825,800
03 Apr 202311.5211.5811.1011.1610.872,562,200
31 Mar 202311.3911.5111.2411.5011.202,713,000
30 Mar 202311.2411.3911.2211.3011.011,471,800
29 Mar 202310.8811.1810.8511.1410.851,963,100
28 Mar 202310.6310.8110.5510.7810.501,901,600
27 Mar 202310.5310.8210.5310.7010.421,876,700
24 Mar 202310.1510.4810.0810.4610.193,760,200
23 Mar 202310.3710.5110.1210.159.892,157,700
22 Mar 202310.7610.7710.3410.3610.092,184,600
21 Mar 202310.9211.0010.7110.8210.542,115,800
20 Mar 202310.8210.9610.7210.7910.511,946,800
17 Mar 202310.9211.0010.6410.6910.414,488,400
16 Mar 202311.1611.1610.9111.0610.772,428,200
15 Mar 202311.3111.4311.0811.3511.062,063,400
14 Mar 202311.4011.6611.3911.5411.242,546,000
13 Mar 202311.0911.3211.0411.2210.932,171,600
10 Mar 202311.5311.5811.1311.2010.913,024,700
09 Mar 202311.8011.9011.5411.5711.271,852,600
08 Mar 202311.7011.9111.6311.8811.572,058,400
07 Mar 202311.9511.9611.6211.6611.362,359,400
06 Mar 202312.0412.0711.9211.9411.631,194,000
03 Mar 202312.1612.1811.9712.0211.711,388,300
02 Mar 202311.7612.0611.6712.0411.732,388,500
01 Mar 202311.8511.9311.7011.8011.492,603,200
28 Feb 202312.2112.2411.8811.9111.603,962,000
27 Feb 202312.2512.3412.0412.1511.831,503,900
24 Feb 202312.3012.3312.1012.2011.881,619,300
23 Feb 202312.5512.6212.1712.3912.072,844,700
22 Feb 202312.8913.4912.2312.4712.154,405,500
21 Feb 202312.9012.9912.5512.7012.372,985,000
17 Feb 202313.1413.1512.8913.0212.681,193,000
16 Feb 202312.8613.1212.8313.0512.711,748,700
15 Feb 202312.9113.1012.8912.9912.652,074,700
14 Feb 202313.1813.2312.9913.0912.751,089,000
13 Feb 202313.0713.3213.0613.2212.881,423,900
10 Feb 202312.7913.1912.6313.1312.794,028,100
10 Feb 20230.3 Dividend
09 Feb 202313.2713.2712.8712.9312.301,466,300
08 Feb 202313.2513.2913.0613.1212.481,971,500
07 Feb 202313.4013.5613.3013.3212.672,037,500
06 Feb 202313.5213.5713.3013.5012.841,632,800
03 Feb 202313.8213.9013.4213.5912.932,022,100
02 Feb 202313.5813.9513.5813.8613.191,723,100
01 Feb 202313.5113.6913.3013.5212.861,264,900
31 Jan 202313.3713.5413.2813.5012.842,226,200
30 Jan 202313.3613.5013.2913.3212.671,176,200
27 Jan 202313.3013.5213.1813.4612.811,013,600
26 Jan 202313.1713.2713.1213.2712.63816,300
25 Jan 202313.2513.2513.0513.1512.511,024,500
24 Jan 202313.3313.3713.1713.2412.60694,700
23 Jan 202313.2113.3613.1513.3112.66830,500
20 Jan 202313.1013.1912.8913.1912.551,632,500
19 Jan 202313.0613.0812.8813.0312.401,421,900
18 Jan 202313.2513.3612.9113.0812.451,786,900
17 Jan 202313.1813.3513.1713.2412.601,007,800
13 Jan 202313.2013.2613.0613.1212.481,135,700
12 Jan 202313.2013.2913.0113.2712.631,211,800
11 Jan 202312.7613.1212.7513.0812.451,314,100
10 Jan 202312.8112.8512.5612.6612.052,069,100
09 Jan 202313.1913.2012.9012.9612.331,492,500
06 Jan 202313.0913.2813.0713.2612.621,170,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...