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 |
| Oct 30, 2023 | $13.54 | $13.66 | $13.22 | $13.55 | 2 620 122 |
| Oct 27, 2023 | $13.92 | $13.92 | $13.22 | $13.41 | 3 317 600 |
| Oct 26, 2023 | $14.24 | $14.36 | $13.87 | $13.89 | 3 269 387 |
| Oct 25, 2023 | $14.44 | $14.55 | $14.15 | $14.15 | 3 030 148 |
| Oct 24, 2023 | $14.14 | $14.62 | $14.12 | $14.52 | 2 822 715 |
| Oct 23, 2023 | $13.94 | $14.20 | $13.88 | $14.00 | 1 707 623 |
| Oct 20, 2023 | $14.11 | $14.12 | $13.89 | $14.04 | 2 704 364 |
| Oct 19, 2023 | $14.41 | $14.45 | $13.97 | $14.01 | 2 959 929 |
| Oct 18, 2023 | $14.56 | $14.67 | $14.45 | $14.46 | 1 650 020 |
| Oct 17, 2023 | $14.38 | $14.72 | $14.35 | $14.60 | 2 249 385 |
| Oct 16, 2023 | $14.48 | $14.63 | $14.33 | $14.56 | 2 161 985 |
| Oct 13, 2023 | $14.30 | $14.31 | $14.11 | $14.23 | 1 534 936 |
| Oct 12, 2023 | $14.40 | $14.40 | $14.17 | $14.22 | 1 457 020 |
| Oct 11, 2023 | $14.32 | $14.50 | $14.24 | $14.45 | 2 266 298 |
| Oct 10, 2023 | $14.22 | $14.48 | $14.17 | $14.22 | 3 331 784 |
| Oct 09, 2023 | $13.90 | $14.13 | $13.82 | $14.01 | 2 881 425 |
| Oct 06, 2023 | $13.79 | $13.99 | $13.67 | $13.91 | 2 469 240 |
| Oct 05, 2023 | $13.69 | $13.89 | $13.66 | $13.88 | 1 989 288 |
| Oct 04, 2023 | $13.49 | $13.72 | $13.38 | $13.69 | 2 504 411 |
| Oct 03, 2023 | $13.76 | $13.76 | $13.40 | $13.50 | 2 900 586 |
| Oct 02, 2023 | $13.90 | $14.02 | $13.52 | $13.64 | 2 454 932 |
| Sep 29, 2023 | $14.13 | $14.19 | $13.86 | $13.94 | 1 642 356 |
| Sep 28, 2023 | $13.73 | $14.07 | $13.72 | $14.00 | 1 716 288 |
| Sep 27, 2023 | $13.78 | $13.90 | $13.69 | $13.73 | 2 026 463 |
| Sep 26, 2023 | $14.00 | $14.08 | $13.74 | $13.75 | 3 161 494 |
