Singapore markets open in 4 hours 12 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202213.1513.1812.8512.8912.891,163,252
05 Oct 202213.3413.3412.8813.1613.161,091,600
04 Oct 202213.2913.6113.2713.6113.612,014,100
03 Oct 202213.1813.3312.9213.0813.081,645,600
30 Sept 202212.8013.2412.8013.1213.122,903,100
29 Sept 202213.0513.0812.4112.7612.762,264,400
28 Sept 202212.6613.2712.5513.2013.204,420,400
27 Sept 202212.8512.9312.4812.5112.512,703,600
26 Sept 202213.3013.3312.6712.8312.832,463,700
23 Sept 202213.4213.4913.1613.3713.372,890,100
22 Sept 202213.8613.8713.5213.6213.621,401,000
21 Sept 202214.1514.3213.8813.8813.881,325,200
20 Sept 202213.9014.3013.8614.0314.031,808,000
19 Sept 202213.8414.1313.7914.1114.111,531,500
16 Sept 202213.6113.9313.3713.9213.923,658,900
15 Sept 202213.8014.0313.5613.5913.592,851,500
14 Sept 202214.4414.5013.5113.8413.847,508,400
13 Sept 202215.0115.0114.4014.4914.492,823,600
12 Sept 202215.0415.1814.9815.1315.131,229,800
09 Sept 202214.7514.9714.6414.9114.911,711,700
08 Sept 202214.6614.7214.4614.6114.611,777,600
07 Sept 202214.4114.7314.4114.7014.701,613,300
06 Sept 202214.8014.8314.4814.5714.571,489,100
02 Sept 202214.9315.1414.7314.7614.761,471,100
01 Sept 202214.8414.9114.6114.7714.772,203,400
31 Aug 202215.1215.2814.9514.9714.972,535,100
30 Aug 202215.4215.4415.0115.0515.052,138,100
29 Aug 202215.3815.4515.2115.3515.35926,400
26 Aug 202215.6715.6715.3915.4215.42758,400
25 Aug 202215.5515.6815.5215.6515.65943,700
24 Aug 202215.5715.7115.4115.5115.511,032,900
23 Aug 202215.7215.7915.5415.5815.581,288,800
22 Aug 202215.8415.9115.6815.7015.70930,600
19 Aug 202215.9116.0415.9016.0116.011,130,400
18 Aug 202216.0216.1015.8416.0116.011,106,100
17 Aug 202215.7216.0715.7116.0216.021,027,300
16 Aug 202216.1616.2815.9115.9415.942,000,800
16 Aug 20220.3 Dividend
15 Aug 202216.4616.6016.3016.4716.171,696,800
12 Aug 202216.4416.5816.3616.5516.251,155,900
11 Aug 202216.1716.4016.1716.3016.001,860,300
10 Aug 202215.9716.3015.8816.1615.872,165,600
09 Aug 202215.8915.9115.6915.8915.601,588,400
08 Aug 202215.3315.8515.3315.8115.521,615,700
05 Aug 202215.2415.3814.9115.1814.901,590,900
04 Aug 202215.5115.7015.2215.3715.091,736,300
03 Aug 202215.4715.6515.4015.4815.201,693,700
02 Aug 202215.4615.6115.3515.3715.091,540,900
01 Aug 202215.5015.7615.4015.5715.292,002,400
29 Jul 202215.2315.4015.1115.3915.111,268,000
28 Jul 202215.1715.3115.0715.2915.011,472,100
27 Jul 202214.9815.1314.9115.0814.811,137,600
26 Jul 202215.1615.3015.0015.0014.732,980,800
25 Jul 202214.8415.2314.7415.2014.923,048,700
22 Jul 202214.7514.8314.5714.7414.471,115,100
21 Jul 202214.5314.6614.2814.6514.38977,800
20 Jul 202214.6214.7514.5214.6314.361,322,200
19 Jul 202214.6014.7414.5714.7214.451,004,300
18 Jul 202214.6014.6614.3814.4614.202,077,100
15 Jul 202214.4514.5914.3114.5314.272,327,400
14 Jul 202213.9114.3013.7114.2213.96837,100
13 Jul 202214.2214.3714.0814.2513.99749,200
12 Jul 202214.1614.4614.1314.3814.122,099,000
11 Jul 202214.2314.3914.0814.1413.882,185,400
08 Jul 202214.0814.4814.0614.3214.061,487,100
07 Jul 202214.1014.2014.0114.0513.791,298,700
06 Jul 202214.0714.2613.9414.0013.742,794,800
05 Jul 202214.2114.2313.8514.1413.881,877,900
01 Jul 202213.8514.3013.8414.2914.032,229,000
30 Jun 202214.3114.3413.8713.9713.723,074,900
29 Jun 202214.5714.6714.3814.6414.371,599,400
28 Jun 202214.6314.9614.4514.5514.281,943,100
27 Jun 202214.6014.8014.4114.5414.282,254,800
24 Jun 202214.4114.7914.3214.6714.403,710,700
23 Jun 202213.9514.3613.9114.3014.042,789,700
22 Jun 202213.6614.2413.6313.9513.702,271,200
21 Jun 202214.0714.2413.8013.8313.582,913,200
17 Jun 202213.7414.1513.5714.0313.775,098,100
16 Jun 202213.4513.6613.2613.5513.303,843,400
15 Jun 202213.2613.9613.1713.7713.523,815,900
14 Jun 202213.4413.6112.9413.1412.904,308,100
13 Jun 202214.0014.1813.3213.3913.154,518,900
10 Jun 202213.9014.2713.8214.2614.003,509,800
09 Jun 202213.9214.3013.8414.0113.753,080,600
08 Jun 202214.1214.1713.8213.9313.681,749,800
07 Jun 202213.4314.2513.3814.2513.992,121,000
06 Jun 202213.6113.7213.4513.4913.241,667,100
03 Jun 202213.8013.8013.4813.5413.291,939,800
02 Jun 202213.9013.9313.6013.8213.571,579,300
01 Jun 202214.0814.1213.7113.9413.691,462,500
31 May 202213.8914.0713.7614.0413.782,195,700
27 May 202213.8413.9613.7513.9613.711,769,700
26 May 202213.9614.0913.8213.8813.631,919,400
25 May 202213.4213.9813.4213.9613.713,086,900
24 May 202213.0613.4112.7613.3713.132,483,200
23 May 202213.2413.4313.0513.1212.881,547,700
20 May 202213.4213.4212.8413.1312.892,384,300
19 May 202213.3013.5213.2213.2913.052,153,300
18 May 202213.3213.6213.2613.3613.122,173,600
17 May 202213.1913.5013.1013.4313.192,112,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...