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 |
| Jul 14, 2023 | $12.45 | $12.78 | $12.39 | $12.69 | 3 381 421 |
| Jul 13, 2023 | $12.43 | $12.54 | $12.38 | $12.50 | 2 008 395 |
| Jul 12, 2023 | $12.48 | $12.57 | $12.41 | $12.43 | 2 734 561 |
| Jul 11, 2023 | $12.00 | $12.35 | $11.94 | $12.34 | 2 526 071 |
| Jul 10, 2023 | $11.84 | $11.98 | $11.75 | $11.96 | 1 447 599 |
| Jul 07, 2023 | $11.78 | $11.92 | $11.78 | $11.85 | 1 195 957 |
| Jul 06, 2023 | $11.78 | $11.81 | $11.58 | $11.79 | 1 332 478 |
| Jul 05, 2023 | $11.80 | $12.15 | $11.75 | $11.90 | 1 251 167 |
| Jul 03, 2023 | $11.77 | $11.90 | $11.74 | $11.84 | 730 290 |
| Jun 30, 2023 | $11.97 | $11.97 | $11.62 | $11.77 | 2 125 693 |
| Jun 29, 2023 | $11.73 | $11.91 | $11.68 | $11.90 | 1 098 865 |
| Jun 28, 2023 | $11.84 | $11.84 | $11.61 | $11.75 | 1 615 020 |
| Jun 27, 2023 | $11.71 | $11.90 | $11.69 | $11.85 | 1 831 910 |
| Jun 26, 2023 | $11.43 | $11.72 | $11.41 | $11.70 | 2 791 650 |
| Jun 23, 2023 | $11.57 | $11.67 | $11.36 | $11.43 | 3 294 368 |
| Jun 22, 2023 | $11.75 | $11.75 | $11.60 | $11.70 | 1 769 994 |
| Jun 21, 2023 | $11.68 | $11.76 | $11.50 | $11.73 | 2 630 872 |
| Jun 20, 2023 | $11.90 | $11.90 | $11.67 | $11.72 | 2 115 181 |
| Jun 16, 2023 | $11.93 | $11.95 | $11.79 | $11.90 | 2 848 929 |
| Jun 15, 2023 | $11.87 | $11.90 | $11.77 | $11.90 | 2 955 035 |
| Jun 14, 2023 | $11.85 | $12.00 | $11.79 | $11.86 | 2 282 869 |
| Jun 13, 2023 | $11.74 | $11.88 | $11.69 | $11.83 | 1 837 282 |
| Jun 12, 2023 | $11.73 | $11.81 | $11.65 | $11.76 | 1 632 752 |
| Jun 09, 2023 | $11.72 | $11.76 | $11.66 | $11.72 | 2 509 090 |
| Jun 08, 2023 | $11.84 | $11.84 | $11.69 | $11.71 | 1 758 685 |
