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 |
| Sep 25, 2023 | $13.85 | $14.09 | $13.83 | $14.06 | 2 826 650 |
| Sep 22, 2023 | $13.92 | $14.32 | $13.86 | $13.94 | 3 270 221 |
| Sep 21, 2023 | $13.85 | $14.02 | $13.76 | $13.91 | 3 368 661 |
| Sep 20, 2023 | $13.64 | $14.13 | $13.62 | $13.90 | 3 410 098 |
| Sep 19, 2023 | $13.35 | $13.45 | $13.32 | $13.36 | 2 069 646 |
| Sep 18, 2023 | $13.38 | $13.45 | $13.31 | $13.32 | 1 958 272 |
| Sep 15, 2023 | $13.36 | $13.45 | $13.14 | $13.38 | 3 910 218 |
| Sep 14, 2023 | $13.26 | $13.54 | $13.26 | $13.39 | 2 974 654 |
| Sep 13, 2023 | $13.21 | $13.46 | $13.15 | $13.18 | 5 188 642 |
| Sep 12, 2023 | $13.19 | $13.39 | $13.18 | $13.20 | 2 492 809 |
| Sep 11, 2023 | $13.16 | $13.25 | $13.12 | $13.20 | 2 625 744 |
| Sep 08, 2023 | $12.79 | $13.14 | $12.73 | $13.11 | 5 008 119 |
| Sep 07, 2023 | $12.67 | $12.87 | $12.55 | $12.74 | 1 905 634 |
| Sep 06, 2023 | $12.65 | $12.74 | $12.41 | $12.63 | 3 691 626 |
| Sep 05, 2023 | $12.89 | $12.89 | $12.59 | $12.61 | 2 129 789 |
| Sep 01, 2023 | $12.63 | $13.00 | $12.63 | $12.93 | 3 243 426 |
| Aug 31, 2023 | $12.75 | $12.75 | $12.51 | $12.53 | 2 208 243 |
| Aug 30, 2023 | $12.33 | $12.78 | $12.31 | $12.74 | 3 451 588 |
| Aug 29, 2023 | $12.15 | $12.29 | $12.10 | $12.28 | 991 785 |
| Aug 28, 2023 | $12.12 | $12.28 | $12.10 | $12.15 | 1 027 268 |
| Aug 25, 2023 | $12.15 | $12.21 | $12.00 | $12.05 | 1 982 110 |
| Aug 24, 2023 | $12.16 | $12.37 | $12.11 | $12.13 | 1 301 263 |
| Aug 23, 2023 | $12.06 | $12.25 | $12.03 | $12.23 | 1 675 467 |
| Aug 22, 2023 | $12.05 | $12.08 | $11.91 | $12.00 | 1 245 769 |
| Aug 21, 2023 | $12.01 | $12.08 | $11.91 | $11.98 | 1 822 181 |
