Rich buyers from China snatch up the biggest number of S'pore's luxury condos

Sabra Health Care REIT, Inc. (SBRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.89

-0.27

(-2.05%)

At close: 04:00PM EDT

13.03

+0.14

(+1.09%)

After hours:

04:05PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	13.15	13.18	12.85	12.89	12.89	1,163,252
05 Oct 2022	13.34	13.34	12.88	13.16	13.16	1,091,600
04 Oct 2022	13.29	13.61	13.27	13.61	13.61	2,014,100
03 Oct 2022	13.18	13.33	12.92	13.08	13.08	1,645,600
30 Sept 2022	12.80	13.24	12.80	13.12	13.12	2,903,100
29 Sept 2022	13.05	13.08	12.41	12.76	12.76	2,264,400
28 Sept 2022	12.66	13.27	12.55	13.20	13.20	4,420,400
27 Sept 2022	12.85	12.93	12.48	12.51	12.51	2,703,600
26 Sept 2022	13.30	13.33	12.67	12.83	12.83	2,463,700
23 Sept 2022	13.42	13.49	13.16	13.37	13.37	2,890,100
22 Sept 2022	13.86	13.87	13.52	13.62	13.62	1,401,000
21 Sept 2022	14.15	14.32	13.88	13.88	13.88	1,325,200
20 Sept 2022	13.90	14.30	13.86	14.03	14.03	1,808,000
19 Sept 2022	13.84	14.13	13.79	14.11	14.11	1,531,500
16 Sept 2022	13.61	13.93	13.37	13.92	13.92	3,658,900
15 Sept 2022	13.80	14.03	13.56	13.59	13.59	2,851,500
14 Sept 2022	14.44	14.50	13.51	13.84	13.84	7,508,400
13 Sept 2022	15.01	15.01	14.40	14.49	14.49	2,823,600
12 Sept 2022	15.04	15.18	14.98	15.13	15.13	1,229,800
09 Sept 2022	14.75	14.97	14.64	14.91	14.91	1,711,700
08 Sept 2022	14.66	14.72	14.46	14.61	14.61	1,777,600
07 Sept 2022	14.41	14.73	14.41	14.70	14.70	1,613,300
06 Sept 2022	14.80	14.83	14.48	14.57	14.57	1,489,100
02 Sept 2022	14.93	15.14	14.73	14.76	14.76	1,471,100
01 Sept 2022	14.84	14.91	14.61	14.77	14.77	2,203,400
31 Aug 2022	15.12	15.28	14.95	14.97	14.97	2,535,100
30 Aug 2022	15.42	15.44	15.01	15.05	15.05	2,138,100
29 Aug 2022	15.38	15.45	15.21	15.35	15.35	926,400
26 Aug 2022	15.67	15.67	15.39	15.42	15.42	758,400
25 Aug 2022	15.55	15.68	15.52	15.65	15.65	943,700
24 Aug 2022	15.57	15.71	15.41	15.51	15.51	1,032,900
23 Aug 2022	15.72	15.79	15.54	15.58	15.58	1,288,800
22 Aug 2022	15.84	15.91	15.68	15.70	15.70	930,600
19 Aug 2022	15.91	16.04	15.90	16.01	16.01	1,130,400
18 Aug 2022	16.02	16.10	15.84	16.01	16.01	1,106,100
17 Aug 2022	15.72	16.07	15.71	16.02	16.02	1,027,300
16 Aug 2022	16.16	16.28	15.91	15.94	15.94	2,000,800
16 Aug 2022	0.3 Dividend
15 Aug 2022	16.46	16.60	16.30	16.47	16.17	1,696,800
12 Aug 2022	16.44	16.58	16.36	16.55	16.25	1,155,900
11 Aug 2022	16.17	16.40	16.17	16.30	16.00	1,860,300
10 Aug 2022	15.97	16.30	15.88	16.16	15.87	2,165,600
09 Aug 2022	15.89	15.91	15.69	15.89	15.60	1,588,400
08 Aug 2022	15.33	15.85	15.33	15.81	15.52	1,615,700
05 Aug 2022	15.24	15.38	14.91	15.18	14.90	1,590,900
04 Aug 2022	15.51	15.70	15.22	15.37	15.09	1,736,300
03 Aug 2022	15.47	15.65	15.40	15.48	15.20	1,693,700
02 Aug 2022	15.46	15.61	15.35	15.37	15.09	1,540,900
01 Aug 2022	15.50	15.76	15.40	15.57	15.29	2,002,400
29 Jul 2022	15.23	15.40	15.11	15.39	15.11	1,268,000
28 Jul 2022	15.17	15.31	15.07	15.29	15.01	1,472,100
27 Jul 2022	14.98	15.13	14.91	15.08	14.81	1,137,600
26 Jul 2022	15.16	15.30	15.00	15.00	14.73	2,980,800
25 Jul 2022	14.84	15.23	14.74	15.20	14.92	3,048,700
22 Jul 2022	14.75	14.83	14.57	14.74	14.47	1,115,100
21 Jul 2022	14.53	14.66	14.28	14.65	14.38	977,800
20 Jul 2022	14.62	14.75	14.52	14.63	14.36	1,322,200
19 Jul 2022	14.60	14.74	14.57	14.72	14.45	1,004,300
18 Jul 2022	14.60	14.66	14.38	14.46	14.20	2,077,100
15 Jul 2022	14.45	14.59	14.31	14.53	14.27	2,327,400
14 Jul 2022	13.91	14.30	13.71	14.22	13.96	837,100
13 Jul 2022	14.22	14.37	14.08	14.25	13.99	749,200
12 Jul 2022	14.16	14.46	14.13	14.38	14.12	2,099,000
11 Jul 2022	14.23	14.39	14.08	14.14	13.88	2,185,400
08 Jul 2022	14.08	14.48	14.06	14.32	14.06	1,487,100
07 Jul 2022	14.10	14.20	14.01	14.05	13.79	1,298,700
06 Jul 2022	14.07	14.26	13.94	14.00	13.74	2,794,800
05 Jul 2022	14.21	14.23	13.85	14.14	13.88	1,877,900
01 Jul 2022	13.85	14.30	13.84	14.29	14.03	2,229,000
30 Jun 2022	14.31	14.34	13.87	13.97	13.72	3,074,900
29 Jun 2022	14.57	14.67	14.38	14.64	14.37	1,599,400
28 Jun 2022	14.63	14.96	14.45	14.55	14.28	1,943,100
27 Jun 2022	14.60	14.80	14.41	14.54	14.28	2,254,800
24 Jun 2022	14.41	14.79	14.32	14.67	14.40	3,710,700
23 Jun 2022	13.95	14.36	13.91	14.30	14.04	2,789,700
22 Jun 2022	13.66	14.24	13.63	13.95	13.70	2,271,200
21 Jun 2022	14.07	14.24	13.80	13.83	13.58	2,913,200
17 Jun 2022	13.74	14.15	13.57	14.03	13.77	5,098,100
16 Jun 2022	13.45	13.66	13.26	13.55	13.30	3,843,400
15 Jun 2022	13.26	13.96	13.17	13.77	13.52	3,815,900
14 Jun 2022	13.44	13.61	12.94	13.14	12.90	4,308,100
13 Jun 2022	14.00	14.18	13.32	13.39	13.15	4,518,900
10 Jun 2022	13.90	14.27	13.82	14.26	14.00	3,509,800
09 Jun 2022	13.92	14.30	13.84	14.01	13.75	3,080,600
08 Jun 2022	14.12	14.17	13.82	13.93	13.68	1,749,800
07 Jun 2022	13.43	14.25	13.38	14.25	13.99	2,121,000
06 Jun 2022	13.61	13.72	13.45	13.49	13.24	1,667,100
03 Jun 2022	13.80	13.80	13.48	13.54	13.29	1,939,800
02 Jun 2022	13.90	13.93	13.60	13.82	13.57	1,579,300
01 Jun 2022	14.08	14.12	13.71	13.94	13.69	1,462,500
31 May 2022	13.89	14.07	13.76	14.04	13.78	2,195,700
27 May 2022	13.84	13.96	13.75	13.96	13.71	1,769,700
26 May 2022	13.96	14.09	13.82	13.88	13.63	1,919,400
25 May 2022	13.42	13.98	13.42	13.96	13.71	3,086,900
24 May 2022	13.06	13.41	12.76	13.37	13.13	2,483,200
23 May 2022	13.24	13.43	13.05	13.12	12.88	1,547,700
20 May 2022	13.42	13.42	12.84	13.13	12.89	2,384,300
19 May 2022	13.30	13.52	13.22	13.29	13.05	2,153,300
18 May 2022	13.32	13.62	13.26	13.36	13.12	2,173,600
17 May 2022	13.19	13.50	13.10	13.43	13.19	2,112,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,151.56-1.67(-0.05%)

S&P 5003,744.52-38.76(-1.02%)

Dow29,926.94-346.93(-1.15%)

Nasdaq11,073.31-75.33(-0.68%)

BTC-USD20,043.96-61.54(-0.31%)

CMC Crypto 200456.19-6.94(-1.50%)

Rich buyers from China snatch up the biggest number of S'pore's luxury condos

Sabra Health Care REIT, Inc. (SBRA)

Straits Times Index
3,151.56
-1.67(-0.05%)

S&P 500
3,744.52
-38.76(-1.02%)

Dow
29,926.94
-346.93(-1.15%)

Nasdaq
11,073.31
-75.33(-0.68%)

BTC-USD
20,043.96
-61.54(-0.31%)

CMC Crypto 200
456.19
-6.94(-1.50%)