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 |
| Jan 11, 2024 | $13.86 | $14.04 | $13.78 | $13.93 | 1 898 192 |
| Jan 10, 2024 | $13.67 | $13.98 | $13.67 | $13.96 | 1 373 878 |
| Jan 09, 2024 | $13.65 | $13.75 | $13.63 | $13.71 | 1 500 633 |
| Jan 08, 2024 | $13.66 | $13.86 | $13.60 | $13.82 | 1 412 822 |
| Jan 05, 2024 | $13.89 | $14.02 | $13.61 | $13.64 | 2 375 942 |
| Jan 04, 2024 | $14.19 | $14.19 | $13.96 | $14.02 | 1 694 785 |
| Jan 03, 2024 | $14.20 | $14.27 | $14.10 | $14.13 | 1 897 705 |
| Jan 02, 2024 | $14.20 | $14.33 | $14.08 | $14.19 | 1 724 206 |
| Dec 29, 2023 | $14.48 | $14.52 | $14.26 | $14.27 | 1 382 630 |
| Dec 28, 2023 | $14.46 | $14.60 | $14.46 | $14.57 | 1 081 208 |
| Dec 27, 2023 | $14.50 | $14.58 | $14.40 | $14.52 | 894 026 |
| Dec 26, 2023 | $14.50 | $14.54 | $14.41 | $14.44 | 906 225 |
| Dec 22, 2023 | $14.47 | $14.60 | $14.40 | $14.48 | 1 571 580 |
| Dec 21, 2023 | $14.43 | $14.48 | $14.22 | $14.38 | 1 343 686 |
| Dec 20, 2023 | $14.34 | $14.61 | $14.25 | $14.31 | 2 414 899 |
| Dec 19, 2023 | $14.28 | $14.44 | $14.19 | $14.36 | 2 936 620 |
| Dec 18, 2023 | $14.40 | $14.42 | $14.19 | $14.25 | 2 792 765 |
| Dec 15, 2023 | $14.39 | $14.62 | $14.09 | $14.30 | 5 448 134 |
| Dec 14, 2023 | $14.56 | $14.68 | $14.26 | $14.36 | 2 882 874 |
| Dec 13, 2023 | $14.09 | $14.57 | $14.01 | $14.39 | 2 595 481 |
| Dec 12, 2023 | $14.12 | $14.23 | $14.01 | $14.14 | 1 237 388 |
| Dec 11, 2023 | $14.13 | $14.26 | $14.06 | $14.13 | 1 381 945 |
| Dec 08, 2023 | $14.19 | $14.26 | $14.06 | $14.14 | 1 227 817 |
| Dec 07, 2023 | $14.09 | $14.32 | $14.03 | $14.21 | 1 944 887 |
| Dec 06, 2023 | $14.48 | $14.52 | $14.07 | $14.08 | 1 913 011 |
