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 |
| Mar 09, 2016 | $20.91 | $21.56 | $20.26 | $21.51 | 317 500 |
| Mar 08, 2016 | $21.39 | $21.45 | $20.51 | $20.91 | 520 500 |
| Mar 07, 2016 | $21.09 | $21.46 | $21.06 | $21.45 | 337 700 |
| Mar 04, 2016 | $21.03 | $21.45 | $20.91 | $21.22 | 401 400 |
| Mar 03, 2016 | $20.68 | $21.30 | $20.59 | $21.02 | 566 600 |
| Mar 02, 2016 | $19.97 | $20.65 | $19.76 | $20.61 | 413 100 |
| Mar 01, 2016 | $20.01 | $20.24 | $19.81 | $20.00 | 522 100 |
| Feb 29, 2016 | $19.80 | $20.33 | $19.74 | $19.92 | 796 600 |
| Feb 26, 2016 | $19.70 | $19.79 | $19.31 | $19.77 | 819 200 |
| Feb 25, 2016 | $19.20 | $19.60 | $18.54 | $19.54 | 398 300 |
| Feb 24, 2016 | $18.74 | $19.05 | $18.47 | $19.02 | 515 800 |
| Feb 23, 2016 | $18.21 | $18.92 | $18.21 | $18.75 | 806 000 |
| Feb 22, 2016 | $18.00 | $18.87 | $17.96 | $18.14 | 849 800 |
| Feb 19, 2016 | $16.99 | $17.56 | $16.90 | $17.31 | 634 800 |
| Feb 18, 2016 | $16.66 | $17.32 | $16.56 | $16.97 | 917 300 |
| Feb 17, 2016 | $16.14 | $17.03 | $16.14 | $16.65 | 618 400 |
| Feb 16, 2016 | $15.59 | $16.13 | $15.53 | $16.08 | 417 700 |
| Feb 12, 2016 | $15.22 | $15.62 | $15.16 | $15.44 | 584 700 |
| Feb 11, 2016 | $15.04 | $15.36 | $14.92 | $15.16 | 965 300 |
| Feb 10, 2016 | $15.53 | $15.80 | $15.22 | $15.34 | 1 103 300 |
| Feb 09, 2016 | $16.62 | $16.62 | $15.35 | $15.00 | 1 028 000 |
| Feb 08, 2016 | $17.60 | $17.79 | $16.51 | $16.47 | 579 000 |
| Feb 05, 2016 | $17.79 | $18.11 | $17.54 | $17.29 | 575 200 |
| Feb 04, 2016 | $17.76 | $18.00 | $17.68 | $17.37 | 492 400 |
| Feb 03, 2016 | $17.97 | $18.15 | $17.49 | $17.34 | 407 800 |
