Yahoo

Mail

Singapore markets closed

Straits Times Index
3,191.16
+25.98(+0.82%)
Nikkei
26,547.05
+119.40(+0.45%)
Hang Seng
19,950.21
+51.44(+0.26%)
FTSE 100
7,410.62
-7.53(-0.10%)
BTC-USD
29,784.24
-543.18(-1.79%)
CMC Crypto 200
667.59
-13.52(-1.98%)

Sabra Health Care REIT, Inc. (SBRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.78

+0.22

(+1.75%)

At close: 04:00PM EDT

12.74

-0.04

(-0.31%)

Pre-market:

08:00AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2022	12.58	12.80	12.38	12.78	12.78	2,492,000
13 May 2022	0.3 Dividend
12 May 2022	12.66	12.89	12.52	12.86	12.56	2,528,300
11 May 2022	12.73	12.89	12.55	12.66	12.36	2,574,100
10 May 2022	13.07	13.18	12.47	12.61	12.32	2,560,700
09 May 2022	13.24	13.36	12.98	13.00	12.70	3,316,700
06 May 2022	13.45	13.58	13.05	13.21	12.90	2,818,300
05 May 2022	12.63	13.57	12.40	13.53	13.21	4,766,000
04 May 2022	12.30	12.49	12.08	12.47	12.18	2,403,900
03 May 2022	11.69	12.30	11.69	12.26	11.97	4,238,500
02 May 2022	11.85	11.86	11.44	11.64	11.37	2,470,800
29 Apr 2022	12.04	12.13	11.66	11.68	11.41	2,765,000
28 Apr 2022	11.94	12.16	11.75	12.10	11.82	1,926,700
27 Apr 2022	12.12	12.20	11.73	11.81	11.53	2,697,000
26 Apr 2022	12.31	12.40	12.08	12.11	11.83	2,329,000
25 Apr 2022	12.10	12.36	12.02	12.35	12.06	3,231,500
22 Apr 2022	12.36	12.44	12.12	12.14	11.86	2,567,900
21 Apr 2022	12.57	12.63	12.37	12.45	12.16	2,369,900
20 Apr 2022	12.50	12.72	12.44	12.52	12.23	1,949,600
19 Apr 2022	12.49	12.55	12.23	12.42	12.13	3,562,500
18 Apr 2022	12.79	12.92	12.36	12.38	12.09	2,873,000
14 Apr 2022	12.90	13.31	12.89	12.96	12.66	2,444,800
13 Apr 2022	12.99	13.13	12.82	12.86	12.56	2,447,700
12 Apr 2022	13.14	13.30	12.78	12.99	12.69	4,450,900
11 Apr 2022	13.68	13.83	13.53	13.60	13.28	2,048,800
08 Apr 2022	13.93	13.98	13.67	13.69	13.37	1,612,600
07 Apr 2022	13.88	13.93	13.52	13.86	13.54	2,398,600
06 Apr 2022	13.98	14.16	13.84	13.91	13.59	3,024,200
05 Apr 2022	14.69	14.85	13.99	14.04	13.71	3,816,400
04 Apr 2022	15.14	15.15	14.51	14.72	14.38	2,865,500
01 Apr 2022	14.89	15.12	14.82	15.10	14.75	2,612,900
31 Mar 2022	14.99	15.11	14.88	14.89	14.54	3,055,700
30 Mar 2022	15.04	15.06	14.82	14.96	14.61	2,257,000
29 Mar 2022	14.88	15.18	14.87	15.13	14.78	2,287,100
28 Mar 2022	14.58	14.77	14.45	14.75	14.41	1,828,700
25 Mar 2022	14.36	14.68	14.30	14.59	14.25	1,728,500
24 Mar 2022	14.13	14.31	14.08	14.29	13.96	1,505,100
23 Mar 2022	14.12	14.22	13.95	14.12	13.79	1,578,500
22 Mar 2022	14.25	14.46	14.09	14.16	13.83	2,559,100
21 Mar 2022	13.99	14.33	13.98	14.08	13.75	2,910,000
18 Mar 2022	13.99	14.08	13.76	13.95	13.62	6,225,500
17 Mar 2022	14.21	14.21	13.87	14.02	13.69	3,607,700
16 Mar 2022	13.96	14.01	13.62	14.00	13.67	4,817,400
15 Mar 2022	14.13	14.32	13.73	13.81	13.49	5,122,900
14 Mar 2022	13.99	14.39	13.89	14.00	13.67	3,085,900
11 Mar 2022	13.99	14.14	13.93	13.94	13.61	1,660,800
10 Mar 2022	13.70	13.90	13.51	13.87	13.55	1,314,900
09 Mar 2022	13.75	13.89	13.66	13.79	13.47	2,189,200
08 Mar 2022	13.17	13.66	13.01	13.54	13.22	1,927,100
07 Mar 2022	13.39	13.46	13.13	13.13	12.82	1,800,800
04 Mar 2022	13.27	13.48	13.21	13.44	13.13	2,386,600
03 Mar 2022	13.55	13.59	13.19	13.45	13.14	1,940,100
02 Mar 2022	13.08	13.51	13.08	13.45	13.14	2,493,500
01 Mar 2022	13.36	13.40	12.82	13.01	12.71	2,678,100
28 Feb 2022	13.28	13.52	13.15	13.43	13.12	3,565,200
25 Feb 2022	13.10	13.45	13.00	13.44	13.13	2,487,200
24 Feb 2022	12.74	13.09	12.68	13.01	12.71	3,282,700
23 Feb 2022	13.36	13.57	12.96	13.00	12.70	2,134,500
22 Feb 2022	13.63	13.64	13.12	13.21	12.90	2,103,200
18 Feb 2022	13.50	13.83	13.41	13.53	13.21	1,989,400
17 Feb 2022	13.62	13.83	13.51	13.54	13.22	1,999,400
16 Feb 2022	13.45	13.87	13.44	13.84	13.52	3,664,400
15 Feb 2022	12.88	13.37	12.88	13.33	13.02	2,992,900
14 Feb 2022	13.04	13.22	12.77	12.80	12.50	2,324,700
11 Feb 2022	12.86	13.14	12.83	13.01	12.71	2,482,800
10 Feb 2022	12.85	13.15	12.71	12.81	12.51	2,866,900
10 Feb 2022	0.3 Dividend
09 Feb 2022	13.12	13.30	13.02	13.20	12.60	2,560,000
08 Feb 2022	12.85	13.06	12.71	12.94	12.35	2,978,500
07 Feb 2022	12.82	12.92	12.72	12.84	12.26	2,451,700
04 Feb 2022	12.89	12.91	12.42	12.71	12.13	2,384,600
03 Feb 2022	13.25	13.27	12.80	12.95	12.36	2,742,100
02 Feb 2022	13.37	13.43	13.24	13.28	12.68	1,636,900
01 Feb 2022	13.51	13.59	13.22	13.32	12.71	1,852,900
31 Jan 2022	13.19	13.62	13.10	13.61	12.99	2,125,300
28 Jan 2022	13.28	13.35	12.74	13.34	12.73	3,948,000
27 Jan 2022	13.03	13.50	13.03	13.26	12.66	3,031,600
26 Jan 2022	13.24	13.61	12.95	13.06	12.47	2,269,900
25 Jan 2022	13.11	13.33	12.81	13.16	12.56	3,157,400
24 Jan 2022	13.12	13.31	12.59	13.23	12.63	3,343,400
21 Jan 2022	13.35	13.49	13.19	13.19	12.59	2,814,700
20 Jan 2022	13.80	13.96	13.46	13.47	12.86	2,042,600
19 Jan 2022	14.00	14.10	13.84	13.84	13.21	1,664,900
18 Jan 2022	14.27	14.32	13.97	13.99	13.35	2,315,300
14 Jan 2022	14.14	14.35	14.01	14.31	13.66	1,796,100
13 Jan 2022	14.04	14.30	14.03	14.18	13.53	1,021,000
12 Jan 2022	14.17	14.27	13.99	14.00	13.36	1,513,300
11 Jan 2022	14.27	14.37	14.03	14.23	13.58	1,290,200
10 Jan 2022	14.33	14.34	14.09	14.24	13.59	1,556,700
07 Jan 2022	14.35	14.49	14.11	14.31	13.66	1,960,400
06 Jan 2022	14.08	14.27	13.97	14.25	13.60	1,667,600
05 Jan 2022	14.30	14.50	13.94	13.98	13.34	2,336,300
04 Jan 2022	13.92	14.30	13.91	14.26	13.61	2,020,400
03 Jan 2022	13.61	13.84	13.48	13.83	13.20	1,967,600
31 Dec 2021	13.57	13.66	13.49	13.54	12.92	1,694,000
30 Dec 2021	13.55	13.79	13.53	13.62	13.00	1,066,100
29 Dec 2021	13.52	13.62	13.32	13.53	12.91	1,675,900
28 Dec 2021	13.33	13.60	13.32	13.49	12.88	1,743,400
27 Dec 2021	13.17	13.41	13.00	13.41	12.80	1,677,900
23 Dec 2021	13.16	13.23	13.04	13.18	12.58	2,041,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.16+25.98(+0.82%)

Nikkei26,547.05+119.40(+0.45%)

Hang Seng19,950.21+51.44(+0.26%)

FTSE 1007,410.62-7.53(-0.10%)

BTC-USD29,784.24-543.18(-1.79%)

CMC Crypto 200667.59-13.52(-1.98%)

Sabra Health Care REIT, Inc. (SBRA)

Straits Times Index
3,191.16
+25.98(+0.82%)

Nikkei
26,547.05
+119.40(+0.45%)

Hang Seng
19,950.21
+51.44(+0.26%)

FTSE 100
7,410.62
-7.53(-0.10%)

BTC-USD
29,784.24
-543.18(-1.79%)

CMC Crypto 200
667.59
-13.52(-1.98%)