NASDAQ:SBRA
Sabra Healthcare REIT Stock Price (Quote)
$13.92
-0.250 (-1.76%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.31 | $14.82 | Tuesday, 30th Apr 2024 SBRA stock ended at $13.92. This is 1.76% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.27% from a day low at $13.91 to a day high of $14.22. |
| 90 days | $12.84 | $14.91 | |
| 52 weeks | $10.30 | $14.91 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $14.12 | $14.22 | $13.91 | $13.92 | 1 452 908 |
| Apr 29, 2024 | $13.98 | $14.23 | $13.94 | $14.17 | 1 561 526 |
| Apr 26, 2024 | $13.71 | $14.07 | $13.63 | $13.94 | 1 603 559 |
| Apr 25, 2024 | $13.55 | $13.77 | $13.55 | $13.65 | 1 791 004 |
| Apr 24, 2024 | $13.72 | $13.74 | $13.60 | $13.70 | 1 781 583 |
| Apr 23, 2024 | $13.67 | $13.85 | $13.65 | $13.78 | 1 569 435 |
| Apr 22, 2024 | $13.79 | $13.79 | $13.50 | $13.66 | 2 240 211 |
| Apr 19, 2024 | $13.45 | $13.66 | $13.40 | $13.66 | 1 914 874 |
| Apr 18, 2024 | $13.51 | $13.51 | $13.31 | $13.43 | 2 897 010 |
| Apr 17, 2024 | $13.71 | $13.72 | $13.46 | $13.46 | 2 234 779 |
| Apr 16, 2024 | $13.61 | $13.73 | $13.52 | $13.60 | 1 380 971 |
| Apr 15, 2024 | $13.75 | $13.84 | $13.61 | $13.69 | 934 821 |
| Apr 12, 2024 | $13.99 | $13.99 | $13.69 | $13.75 | 1 151 489 |
| Apr 11, 2024 | $13.86 | $13.87 | $13.65 | $13.78 | 1 717 503 |
| Apr 10, 2024 | $14.01 | $14.10 | $13.66 | $13.78 | 1 965 171 |
| Apr 09, 2024 | $14.34 | $14.40 | $14.18 | $14.31 | 1 956 610 |
| Apr 08, 2024 | $14.46 | $14.50 | $14.27 | $14.34 | 1 629 962 |
| Apr 05, 2024 | $14.25 | $14.57 | $14.23 | $14.48 | 1 586 507 |
| Apr 04, 2024 | $14.63 | $14.69 | $14.21 | $14.25 | 2 908 982 |
| Apr 03, 2024 | $14.57 | $14.69 | $14.51 | $14.55 | 2 263 432 |
| Apr 02, 2024 | $14.60 | $14.68 | $14.47 | $14.60 | 1 868 392 |
| Apr 01, 2024 | $14.82 | $14.82 | $14.61 | $14.71 | 1 115 760 |
| Mar 28, 2024 | $14.57 | $14.91 | $14.57 | $14.77 | 1 446 476 |
| Mar 27, 2024 | $14.42 | $14.69 | $14.42 | $14.58 | 1 614 023 |
| Mar 26, 2024 | $14.46 | $14.51 | $14.30 | $14.31 | 1 438 346 |
