Singapore markets close in 6 hours 7 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202313.5113.6913.3013.5213.521,264,900
31 Jan 202313.3713.5413.2813.5013.502,226,200
30 Jan 202313.3613.5013.2913.3213.321,176,200
27 Jan 202313.3013.5213.1813.4613.461,013,600
26 Jan 202313.1713.2713.1213.2713.27816,300
25 Jan 202313.2513.2513.0513.1513.151,024,500
24 Jan 202313.3313.3713.1713.2413.24694,700
23 Jan 202313.2113.3613.1513.3113.31830,500
20 Jan 202313.1013.1912.8913.1913.191,632,500
19 Jan 202313.0613.0812.8813.0313.031,421,900
18 Jan 202313.2513.3612.9113.0813.081,786,900
17 Jan 202313.1813.3513.1713.2413.241,007,800
13 Jan 202313.2013.2613.0613.1213.121,135,700
12 Jan 202313.2013.2913.0113.2713.271,211,800
11 Jan 202312.7613.1212.7513.0813.081,314,100
10 Jan 202312.8112.8512.5612.6612.662,069,100
09 Jan 202313.1913.2012.9012.9612.961,492,500
06 Jan 202313.0913.2813.0713.2613.261,170,100
05 Jan 202313.0313.1212.9113.0213.022,272,400
04 Jan 202312.7113.1812.7013.1013.102,022,400
03 Jan 202312.6312.7112.4512.6112.612,821,800
30 Dec 202212.1212.4912.1112.4312.431,358,500
29 Dec 202212.3712.5012.2912.4612.46949,000
28 Dec 202212.7112.7212.2612.2812.281,195,400
27 Dec 202212.4512.5912.3912.5812.58899,600
23 Dec 202212.3512.4812.2712.4712.47997,700
22 Dec 202212.3812.4012.0812.3412.342,025,100
21 Dec 202212.4712.6112.4012.4112.411,548,800
20 Dec 202212.1712.4312.1312.3112.311,467,800
19 Dec 202212.2612.3412.0412.2212.221,380,000
16 Dec 202212.4412.5312.1312.3112.313,931,000
15 Dec 202212.7712.8512.5512.6712.671,935,900
14 Dec 202212.7512.8912.5912.8012.803,216,500
13 Dec 202212.8012.9912.5312.7612.764,704,600
12 Dec 202212.5912.6212.4612.5812.581,521,100
09 Dec 202212.7812.8112.6012.6012.601,139,100
08 Dec 202212.7513.1112.7512.8012.801,627,400
07 Dec 202212.8612.9912.6612.7412.741,489,800
06 Dec 202213.0113.1112.8312.9412.941,550,500
05 Dec 202213.1013.1812.8813.0113.012,305,900
02 Dec 202212.7713.1612.7113.0713.071,940,200
01 Dec 202213.0013.0712.7312.8212.822,282,500
30 Nov 202212.9312.9412.4912.9112.913,721,100
29 Nov 202212.3712.9012.3312.9012.901,738,700
28 Nov 202212.5412.8612.3112.3712.373,082,400
25 Nov 202212.5512.7912.5312.6412.641,045,300
23 Nov 202212.5712.6712.3712.5312.531,595,000
22 Nov 202212.3512.6312.2712.5612.561,947,700
21 Nov 202211.8212.3111.8212.2912.292,115,400
18 Nov 202212.1512.1811.8211.8411.842,767,100
17 Nov 202211.7411.9411.6011.9411.942,529,900
16 Nov 202212.0912.1311.8011.8311.832,994,300
16 Nov 20220.3 Dividend
15 Nov 202212.8512.9312.4112.4612.163,512,200
14 Nov 202212.9113.0512.6212.6412.343,603,400
11 Nov 202213.1413.4012.8113.2312.912,834,900
10 Nov 202212.5313.1212.5213.0612.753,598,900
09 Nov 202211.9612.2811.9112.2111.924,199,200
08 Nov 202213.4613.5111.6711.9111.628,193,800
07 Nov 202213.8113.9113.5513.7413.412,084,700
04 Nov 202213.5014.0013.4713.7113.381,468,100
03 Nov 202213.1413.5812.8713.4313.112,048,400
02 Nov 202213.5013.7113.2713.2912.971,864,900
01 Nov 202213.6813.7213.4613.6113.281,513,500
31 Oct 202213.6313.7713.6013.6613.331,676,600
28 Oct 202213.4013.7413.3313.7413.411,154,700
27 Oct 202213.3213.6113.3213.4113.09897,600
26 Oct 202213.2713.3513.0413.2512.931,298,500
25 Oct 202213.1113.2613.0413.1512.832,163,800
24 Oct 202213.0013.0812.8513.0712.762,181,200
21 Oct 202212.7312.8712.5412.8712.561,267,900
20 Oct 202212.7612.8312.6012.7012.39952,300
19 Oct 202212.6312.8612.5012.6312.331,596,600
18 Oct 202212.8513.0512.6612.7912.482,217,500
17 Oct 202212.7613.0412.7112.7312.422,444,100
14 Oct 202212.7812.8812.5012.5212.221,280,000
13 Oct 202212.3812.7912.1612.6912.381,374,700
12 Oct 202212.3512.5512.1812.4712.171,850,100
11 Oct 202212.3012.4812.1212.3712.072,141,100
10 Oct 202212.2812.5612.2112.2611.962,105,400
07 Oct 202212.8912.9812.3712.5312.232,144,000
06 Oct 202213.1513.1812.8612.8912.581,201,300
05 Oct 202213.3413.3412.8813.1612.841,091,600
04 Oct 202213.2913.6113.2713.6113.282,014,100
03 Oct 202213.1813.3312.9213.0812.771,645,600
30 Sept 202212.8013.2412.8013.1212.802,903,100
29 Sept 202213.0513.0812.4112.7612.452,264,400
28 Sept 202212.6613.2712.5513.2012.884,420,400
27 Sept 202212.8512.9312.4812.5112.212,703,600
26 Sept 202213.3013.3312.6712.8312.522,463,700
23 Sept 202213.4213.4913.1613.3713.052,890,100
22 Sept 202213.8613.8713.5213.6213.291,401,000
21 Sept 202214.1514.3213.8813.8813.551,325,200
20 Sept 202213.9014.3013.8614.0313.691,808,000
19 Sept 202213.8414.1313.7914.1113.771,531,500
16 Sept 202213.6113.9313.3713.9213.583,658,900
15 Sept 202213.8014.0313.5613.5913.262,851,500
14 Sept 202214.4414.5013.5113.8413.517,508,400
13 Sept 202215.0115.0114.4014.4914.142,823,600
12 Sept 202215.0415.1814.9815.1314.771,229,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...