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 |
| Jun 07, 2023 | $11.76 | $11.87 | $11.63 | $11.87 | 2 755 394 |
| Jun 06, 2023 | $11.48 | $11.69 | $11.41 | $11.68 | 1 785 156 |
| Jun 05, 2023 | $11.32 | $11.50 | $11.28 | $11.48 | 2 566 280 |
| Jun 02, 2023 | $11.32 | $11.46 | $11.23 | $11.35 | 3 435 927 |
| Jun 01, 2023 | $11.34 | $11.41 | $11.11 | $11.15 | 3 543 306 |
| May 31, 2023 | $10.75 | $11.32 | $10.71 | $11.26 | 7 281 303 |
| May 30, 2023 | $10.51 | $10.77 | $10.49 | $10.68 | 2 473 939 |
| May 26, 2023 | $10.47 | $10.53 | $10.30 | $10.51 | 1 666 006 |
| May 25, 2023 | $10.71 | $10.76 | $10.45 | $10.48 | 1 783 069 |
| May 24, 2023 | $10.90 | $10.94 | $10.70 | $10.74 | 2 022 405 |
| May 23, 2023 | $10.90 | $11.19 | $10.89 | $10.96 | 3 010 885 |
| May 22, 2023 | $10.88 | $11.00 | $10.81 | $10.88 | 1 618 922 |
| May 19, 2023 | $11.23 | $11.23 | $10.82 | $10.88 | 1 709 850 |
| May 18, 2023 | $11.13 | $11.29 | $11.07 | $11.10 | 1 483 690 |
| May 17, 2023 | $11.10 | $11.25 | $11.01 | $11.22 | 1 913 277 |
| May 16, 2023 | $11.26 | $11.32 | $11.03 | $11.04 | 2 026 814 |
| May 15, 2023 | $11.28 | $11.36 | $11.23 | $11.25 | 2 223 971 |
| May 12, 2023 | $11.55 | $11.58 | $11.39 | $11.57 | 1 520 610 |
| May 11, 2023 | $11.41 | $11.55 | $11.30 | $11.53 | 1 161 679 |
| May 10, 2023 | $11.47 | $11.50 | $11.29 | $11.49 | 1 541 594 |
| May 09, 2023 | $11.31 | $11.41 | $11.12 | $11.33 | 1 557 413 |
| May 08, 2023 | $11.24 | $11.40 | $11.23 | $11.35 | 1 260 862 |
| May 05, 2023 | $11.26 | $11.37 | $11.15 | $11.29 | 1 584 299 |
| May 04, 2023 | $11.49 | $11.52 | $10.86 | $11.10 | 3 021 329 |
| May 03, 2023 | $11.22 | $11.68 | $11.20 | $11.34 | 3 588 133 |
