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 |
| Dec 05, 2023 | $14.43 | $14.51 | $14.25 | $14.42 | 1 703 665 |
| Dec 04, 2023 | $14.60 | $14.60 | $14.26 | $14.44 | 2 837 430 |
| Dec 01, 2023 | $14.55 | $14.80 | $14.44 | $14.67 | 1 882 064 |
| Nov 30, 2023 | $14.41 | $14.64 | $14.36 | $14.60 | 2 244 844 |
| Nov 29, 2023 | $14.59 | $14.62 | $14.35 | $14.38 | 1 905 642 |
| Nov 28, 2023 | $14.47 | $14.60 | $14.31 | $14.52 | 1 941 043 |
| Nov 27, 2023 | $14.44 | $14.54 | $14.40 | $14.49 | 2 806 380 |
| Nov 24, 2023 | $14.42 | $14.58 | $14.38 | $14.51 | 784 098 |
| Nov 22, 2023 | $14.62 | $14.67 | $14.36 | $14.42 | 1 132 200 |
| Nov 21, 2023 | $14.50 | $14.62 | $14.35 | $14.47 | 1 757 991 |
| Nov 20, 2023 | $14.25 | $14.59 | $14.20 | $14.57 | 3 722 593 |
| Nov 17, 2023 | $14.32 | $14.39 | $14.18 | $14.30 | 2 007 461 |
| Nov 16, 2023 | $14.11 | $14.33 | $14.10 | $14.22 | 1 824 954 |
| Nov 15, 2023 | $14.51 | $14.82 | $14.40 | $14.47 | 3 189 141 |
| Nov 14, 2023 | $14.51 | $14.69 | $14.34 | $14.55 | 3 235 982 |
| Nov 13, 2023 | $14.04 | $14.28 | $14.00 | $14.18 | 2 279 206 |
| Nov 10, 2023 | $13.70 | $14.17 | $13.63 | $14.14 | 1 895 790 |
| Nov 09, 2023 | $13.98 | $13.98 | $13.60 | $13.64 | 1 515 294 |
| Nov 08, 2023 | $13.94 | $14.01 | $13.63 | $13.85 | 2 403 393 |
| Nov 07, 2023 | $13.66 | $14.15 | $13.40 | $13.96 | 3 631 510 |
| Nov 06, 2023 | $13.71 | $14.00 | $13.54 | $13.97 | 3 405 745 |
| Nov 03, 2023 | $14.36 | $14.40 | $13.71 | $13.86 | 3 578 157 |
| Nov 02, 2023 | $14.14 | $14.27 | $14.08 | $14.23 | 1 659 681 |
| Nov 01, 2023 | $13.64 | $13.96 | $13.57 | $13.92 | 1 703 325 |
| Oct 31, 2023 | $13.65 | $13.69 | $13.42 | $13.64 | 1 591 170 |
