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 |
| Mar 25, 2024 | $14.34 | $14.55 | $14.28 | $14.45 | 1 789 974 |
| Mar 22, 2024 | $14.75 | $14.76 | $14.27 | $14.28 | 1 654 009 |
| Mar 21, 2024 | $14.63 | $14.71 | $14.52 | $14.66 | 1 379 058 |
| Mar 20, 2024 | $14.39 | $14.61 | $14.35 | $14.59 | 1 445 699 |
| Mar 19, 2024 | $14.19 | $14.47 | $14.18 | $14.45 | 2 090 704 |
| Mar 18, 2024 | $14.12 | $14.23 | $14.09 | $14.18 | 1 379 813 |
| Mar 15, 2024 | $14.03 | $14.23 | $14.03 | $14.13 | 3 214 705 |
| Mar 14, 2024 | $14.16 | $14.16 | $13.95 | $14.12 | 1 966 547 |
| Mar 13, 2024 | $14.16 | $14.31 | $14.08 | $14.21 | 2 379 655 |
| Mar 12, 2024 | $13.96 | $14.23 | $13.90 | $14.13 | 1 643 018 |
| Mar 11, 2024 | $13.91 | $14.05 | $13.88 | $13.97 | 1 303 567 |
| Mar 08, 2024 | $13.77 | $13.93 | $13.73 | $13.91 | 1 615 605 |
| Mar 07, 2024 | $13.79 | $13.86 | $13.56 | $13.68 | 1 725 383 |
| Mar 06, 2024 | $13.97 | $14.07 | $13.65 | $13.76 | 2 331 941 |
| Mar 05, 2024 | $14.04 | $14.11 | $13.89 | $13.93 | 1 410 303 |
| Mar 04, 2024 | $14.03 | $14.12 | $13.85 | $14.07 | 1 639 328 |
| Mar 01, 2024 | $13.85 | $14.23 | $13.84 | $13.99 | 3 152 264 |
| Feb 29, 2024 | $14.05 | $14.13 | $13.75 | $13.88 | 3 465 430 |
| Feb 28, 2024 | $13.93 | $14.23 | $13.83 | $14.00 | 3 142 644 |
| Feb 27, 2024 | $14.04 | $14.13 | $13.94 | $14.03 | 2 401 117 |
| Feb 26, 2024 | $13.88 | $14.09 | $13.83 | $13.94 | 1 977 902 |
| Feb 23, 2024 | $13.88 | $14.03 | $13.81 | $13.97 | 1 680 439 |
| Feb 22, 2024 | $13.78 | $13.89 | $13.70 | $13.88 | 1 906 435 |
| Feb 21, 2024 | $13.80 | $14.02 | $13.77 | $13.86 | 2 461 759 |
| Feb 20, 2024 | $13.67 | $13.85 | $13.62 | $13.80 | 1 758 545 |
