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 |
| Aug 18, 2023 | $11.73 | $12.02 | $11.73 | $11.99 | 2 683 663 |
| Aug 17, 2023 | $12.02 | $12.04 | $11.81 | $11.81 | 3 152 988 |
| Aug 16, 2023 | $12.18 | $12.25 | $11.98 | $12.00 | 1 482 685 |
| Aug 15, 2023 | $12.52 | $12.58 | $12.39 | $12.44 | 1 745 970 |
| Aug 14, 2023 | $12.65 | $12.73 | $12.58 | $12.61 | 1 951 768 |
| Aug 11, 2023 | $12.48 | $12.77 | $12.46 | $12.67 | 2 648 868 |
| Aug 10, 2023 | $12.67 | $12.76 | $12.43 | $12.43 | 1 376 455 |
| Aug 09, 2023 | $12.79 | $12.80 | $12.53 | $12.61 | 2 140 100 |
| Aug 08, 2023 | $12.92 | $13.26 | $12.64 | $12.88 | 2 529 249 |
| Aug 07, 2023 | $12.79 | $13.02 | $12.77 | $12.89 | 3 657 331 |
| Aug 04, 2023 | $12.77 | $12.89 | $12.68 | $12.78 | 2 831 558 |
| Aug 03, 2023 | $12.77 | $12.81 | $12.62 | $12.78 | 1 623 762 |
| Aug 02, 2023 | $12.86 | $12.89 | $12.73 | $12.86 | 1 190 724 |
| Aug 01, 2023 | $12.96 | $13.00 | $12.69 | $12.94 | 1 944 013 |
| Jul 31, 2023 | $12.94 | $13.14 | $12.94 | $12.99 | 1 705 701 |
| Jul 28, 2023 | $13.00 | $13.12 | $12.88 | $12.96 | 1 741 409 |
| Jul 27, 2023 | $13.10 | $13.20 | $12.90 | $12.95 | 1 762 410 |
| Jul 26, 2023 | $13.07 | $13.16 | $12.95 | $13.13 | 2 013 659 |
| Jul 25, 2023 | $13.19 | $13.26 | $13.02 | $13.08 | 1 563 194 |
| Jul 24, 2023 | $13.18 | $13.27 | $13.12 | $13.25 | 1 782 062 |
| Jul 21, 2023 | $13.13 | $13.20 | $12.99 | $13.13 | 2 813 449 |
| Jul 20, 2023 | $12.87 | $13.14 | $12.73 | $13.11 | 2 763 041 |
| Jul 19, 2023 | $12.70 | $12.96 | $12.69 | $12.85 | 2 318 107 |
| Jul 18, 2023 | $12.66 | $12.72 | $12.50 | $12.62 | 1 846 300 |
| Jul 17, 2023 | $12.62 | $12.73 | $12.58 | $12.59 | 1 685 697 |
