Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,003.56
-68.07(-1.34%)
Dow
37,798.61
-662.31(-1.72%)
Nasdaq
15,443.49
-269.26(-1.71%)
Bitcoin USD
63,359.16
-1,860.51(-2.85%)
CMC Crypto 200
1,374.25
-8.32(-0.60%)

Sabra Health Care REIT, Inc. (SBRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.77

+0.07

(+0.47%)

As of 11:01AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	13.55	13.77	13.55	13.77	13.77	265,852
24 Apr 2024	13.72	13.76	13.59	13.70	13.70	1,820,900
23 Apr 2024	13.67	13.85	13.65	13.78	13.78	1,615,500
22 Apr 2024	13.79	13.79	13.49	13.66	13.66	2,306,900
19 Apr 2024	13.45	13.66	13.40	13.66	13.66	1,914,900
18 Apr 2024	13.51	13.51	13.31	13.43	13.43	3,022,800
17 Apr 2024	13.71	13.72	13.46	13.46	13.46	2,278,800
16 Apr 2024	13.61	13.73	13.52	13.60	13.60	1,393,400
15 Apr 2024	13.75	13.84	13.61	13.69	13.69	1,266,400
12 Apr 2024	13.99	13.99	13.68	13.75	13.75	1,176,900
11 Apr 2024	13.86	13.88	13.65	13.78	13.78	1,785,100
10 Apr 2024	14.01	14.10	13.66	13.78	13.78	2,012,700
09 Apr 2024	14.34	14.40	14.18	14.31	14.31	2,019,600
08 Apr 2024	14.46	14.50	14.27	14.34	14.34	1,703,300
05 Apr 2024	14.25	14.57	14.23	14.48	14.48	1,627,100
04 Apr 2024	14.63	14.69	14.21	14.25	14.25	2,973,800
03 Apr 2024	14.57	14.69	14.50	14.55	14.55	2,317,000
02 Apr 2024	14.60	14.68	14.47	14.60	14.60	1,914,900
01 Apr 2024	14.82	14.82	14.61	14.71	14.71	1,246,000
28 Mar 2024	14.57	14.91	14.57	14.77	14.77	1,506,000
27 Mar 2024	14.42	14.69	14.42	14.58	14.58	1,659,300
26 Mar 2024	14.46	14.51	14.30	14.31	14.31	1,517,500
25 Mar 2024	14.34	14.55	14.28	14.45	14.45	1,811,400
22 Mar 2024	14.75	14.76	14.27	14.28	14.28	1,736,000
21 Mar 2024	14.63	14.71	14.52	14.66	14.66	1,467,500
20 Mar 2024	14.39	14.61	14.35	14.59	14.59	1,494,800
19 Mar 2024	14.19	14.47	14.18	14.45	14.45	2,131,200
18 Mar 2024	14.12	14.23	14.09	14.18	14.18	1,448,900
15 Mar 2024	14.03	14.23	14.03	14.13	14.13	3,605,700
14 Mar 2024	14.16	14.16	13.95	14.12	14.12	2,000,800
13 Mar 2024	14.16	14.31	14.08	14.21	14.21	2,447,100
12 Mar 2024	13.96	14.23	13.90	14.13	14.13	1,664,200
11 Mar 2024	13.91	14.05	13.88	13.97	13.97	1,330,200
08 Mar 2024	13.77	13.93	13.73	13.91	13.91	1,659,200
07 Mar 2024	13.79	13.86	13.56	13.68	13.68	1,758,800
06 Mar 2024	13.97	14.07	13.65	13.76	13.76	2,362,500
05 Mar 2024	14.04	14.11	13.89	13.93	13.93	1,427,900
04 Mar 2024	14.03	14.12	13.85	14.07	14.07	1,672,800
01 Mar 2024	13.85	14.23	13.84	13.99	13.99	3,188,300
29 Feb 2024	14.05	14.13	13.75	13.88	13.88	3,592,600
28 Feb 2024	13.93	14.23	13.83	14.00	14.00	3,188,400
27 Feb 2024	14.04	14.13	13.94	14.03	14.03	2,453,000
26 Feb 2024	13.88	14.09	13.83	13.94	13.94	1,977,900
23 Feb 2024	13.88	14.03	13.81	13.97	13.97	1,706,300
22 Feb 2024	13.78	13.89	13.70	13.88	13.88	1,962,600
21 Feb 2024	13.80	14.02	13.77	13.86	13.86	2,506,900
20 Feb 2024	13.67	13.86	13.62	13.80	13.80	1,916,700
16 Feb 2024	13.74	13.85	13.53	13.75	13.75	1,647,200
15 Feb 2024	13.88	14.00	13.77	13.84	13.84	2,730,700
14 Feb 2024	13.62	13.87	13.48	13.83	13.83	2,760,500
13 Feb 2024	13.26	13.66	13.26	13.52	13.52	3,153,100
12 Feb 2024	13.56	13.71	13.39	13.59	13.59	2,733,000
12 Feb 2024	0.3 Dividend
09 Feb 2024	13.40	13.90	13.27	13.86	13.56	3,513,100
08 Feb 2024	12.98	13.41	12.98	13.40	13.11	2,941,700
07 Feb 2024	13.02	13.08	12.88	12.95	12.67	2,691,200
06 Feb 2024	12.90	13.15	12.85	12.97	12.69	2,222,300
05 Feb 2024	12.97	13.02	12.83	12.91	12.63	1,681,600
02 Feb 2024	13.30	13.30	13.00	13.07	12.79	2,188,900
01 Feb 2024	13.33	13.45	13.22	13.44	13.15	1,803,800
31 Jan 2024	13.66	13.73	13.32	13.34	13.05	2,355,100
30 Jan 2024	13.51	13.75	13.40	13.58	13.29	2,882,300
29 Jan 2024	13.38	13.48	13.31	13.48	13.19	1,315,700
26 Jan 2024	13.34	13.45	13.16	13.39	13.10	1,927,200
25 Jan 2024	13.39	13.41	13.16	13.22	12.93	1,807,300
24 Jan 2024	13.86	13.86	13.15	13.21	12.92	2,308,400
23 Jan 2024	13.82	13.83	13.55	13.69	13.39	1,929,300
22 Jan 2024	13.56	13.83	13.56	13.72	13.42	1,655,100
19 Jan 2024	13.50	13.54	13.33	13.53	13.24	1,436,200
18 Jan 2024	13.61	13.63	13.34	13.44	13.15	2,022,900
17 Jan 2024	13.96	14.10	13.46	13.64	13.34	1,947,000
16 Jan 2024	14.20	14.31	14.05	14.08	13.78	1,962,000
12 Jan 2024	14.11	14.30	14.10	14.26	13.95	1,589,500
11 Jan 2024	13.86	14.05	13.78	13.93	13.63	1,916,900
10 Jan 2024	13.67	13.98	13.67	13.96	13.66	1,404,700
09 Jan 2024	13.65	13.75	13.63	13.71	13.41	1,503,100
08 Jan 2024	13.66	13.86	13.59	13.82	13.52	1,442,500
05 Jan 2024	13.89	14.02	13.61	13.64	13.34	2,437,800
04 Jan 2024	14.19	14.19	13.96	14.02	13.72	1,788,300
03 Jan 2024	14.20	14.27	14.10	14.13	13.82	1,947,000
02 Jan 2024	14.20	14.34	14.08	14.19	13.88	1,729,100
29 Dec 2023	14.48	14.52	14.26	14.27	13.96	1,465,000
28 Dec 2023	14.46	14.60	14.46	14.57	14.25	1,152,000
27 Dec 2023	14.50	14.58	14.40	14.52	14.21	942,500
26 Dec 2023	14.50	14.54	14.41	14.44	14.13	930,100
22 Dec 2023	14.47	14.60	14.40	14.48	14.17	1,571,900
21 Dec 2023	14.43	14.48	14.22	14.38	14.07	1,379,700
20 Dec 2023	14.34	14.61	14.25	14.31	14.00	2,414,900
19 Dec 2023	14.28	14.44	14.19	14.36	14.05	3,049,200
18 Dec 2023	14.40	14.42	14.19	14.25	13.94	2,839,800
15 Dec 2023	14.39	14.62	14.09	14.30	13.99	5,780,200
14 Dec 2023	14.56	14.68	14.26	14.36	14.05	2,901,600
13 Dec 2023	14.09	14.57	14.01	14.39	14.08	2,996,700
12 Dec 2023	14.12	14.23	14.01	14.14	13.83	1,238,100
11 Dec 2023	14.13	14.26	14.06	14.13	13.82	1,384,600
08 Dec 2023	14.19	14.26	14.06	14.14	13.83	1,252,800
07 Dec 2023	14.09	14.32	14.03	14.21	13.90	1,945,500
06 Dec 2023	14.48	14.52	14.07	14.08	13.78	1,918,500
05 Dec 2023	14.43	14.51	14.25	14.42	14.11	1,926,100
04 Dec 2023	14.60	14.60	14.26	14.44	14.13	2,895,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,003.56-68.07(-1.34%)

Dow37,798.61-662.31(-1.72%)

Nasdaq15,443.49-269.26(-1.71%)

Bitcoin USD63,359.16-1,860.51(-2.85%)

CMC Crypto 2001,374.25-8.32(-0.60%)

Sabra Health Care REIT, Inc. (SBRA)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,003.56
-68.07(-1.34%)

Dow
37,798.61
-662.31(-1.72%)

Nasdaq
15,443.49
-269.26(-1.71%)

Bitcoin USD
63,359.16
-1,860.51(-2.85%)

CMC Crypto 200
1,374.25
-8.32(-0.60%)