NASDAQ:SBRA
Sabra Healthcare REIT Stock Price (Quote)
$13.46
-0.140 (-1.03%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.46 | $14.91 | Wednesday, 17th Apr 2024 SBRA stock ended at $13.46. This is 1.03% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.93% from a day low at $13.46 to a day high of $13.72. |
| 90 days | $12.84 | $14.91 | |
| 52 weeks | $10.30 | $14.91 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $13.71 | $13.72 | $13.46 | $13.46 | 2 234 779 |
| 2024-04-16 | $13.61 | $13.73 | $13.52 | $13.60 | 1 380 971 |
| 2024-04-15 | $13.75 | $13.84 | $13.61 | $13.69 | 934 821 |
| 2024-04-12 | $13.99 | $13.99 | $13.69 | $13.75 | 1 151 489 |
| 2024-04-11 | $13.86 | $13.87 | $13.65 | $13.78 | 1 717 503 |
| 2024-04-10 | $14.01 | $14.10 | $13.66 | $13.78 | 1 965 171 |
| 2024-04-09 | $14.34 | $14.40 | $14.18 | $14.31 | 1 956 610 |
| 2024-04-08 | $14.46 | $14.50 | $14.27 | $14.34 | 1 629 962 |
| 2024-04-05 | $14.25 | $14.57 | $14.23 | $14.48 | 1 586 507 |
| 2024-04-04 | $14.63 | $14.69 | $14.21 | $14.25 | 2 908 982 |
| 2024-04-03 | $14.57 | $14.69 | $14.51 | $14.55 | 2 263 432 |
| 2024-04-02 | $14.60 | $14.68 | $14.47 | $14.60 | 1 868 392 |
| 2024-04-01 | $14.82 | $14.82 | $14.61 | $14.71 | 1 115 760 |
| 2024-03-28 | $14.57 | $14.91 | $14.57 | $14.77 | 1 446 476 |
| 2024-03-27 | $14.42 | $14.69 | $14.42 | $14.58 | 1 614 023 |
| 2024-03-26 | $14.46 | $14.51 | $14.30 | $14.31 | 1 438 346 |
| 2024-03-25 | $14.34 | $14.55 | $14.28 | $14.45 | 1 789 974 |
| 2024-03-22 | $14.75 | $14.76 | $14.27 | $14.28 | 1 654 009 |
| 2024-03-21 | $14.63 | $14.71 | $14.52 | $14.66 | 1 379 058 |
| 2024-03-20 | $14.39 | $14.61 | $14.35 | $14.59 | 1 445 699 |
| 2024-03-19 | $14.19 | $14.47 | $14.18 | $14.45 | 2 090 704 |
| 2024-03-18 | $14.12 | $14.23 | $14.09 | $14.18 | 1 379 813 |
| 2024-03-15 | $14.03 | $14.23 | $14.03 | $14.13 | 3 214 705 |
| 2024-03-14 | $14.16 | $14.16 | $13.95 | $14.12 | 1 966 547 |
| 2024-03-13 | $14.16 | $14.31 | $14.08 | $14.21 | 2 379 655 |
