Home

Sabra Health Care REIT, Inc. - Common Stock (SBRA)

17.48
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 2nd, 8:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sabra Health Care REIT, Inc. - Common Stock (SBRA)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202517.3517.5717.3017.481,572,88417.48
5/30/202517.4517.5617.3617.482,221,76417.48
5/29/202517.3617.5117.2717.422,099,92017.42
5/28/202517.5417.5417.2317.402,180,96117.40
5/27/202517.5017.6317.3717.602,792,20317.60
5/23/202517.0917.5017.0917.442,710,40217.44
5/22/202517.2817.3817.0817.092,187,58917.09
5/21/202518.0418.1117.1817.283,686,73717.28
5/20/202518.1018.3018.0218.072,581,66918.07
5/19/202517.8618.1217.7118.102,785,98218.10
5/16/202517.5117.8817.4617.872,663,44817.87
5/15/202517.6117.7817.5217.773,144,11417.47
5/14/202517.6717.7017.4717.502,650,66217.20
5/13/202517.9018.1317.6117.752,794,77917.45
5/12/202518.2118.2317.6417.903,476,35617.60
5/09/202517.8918.2917.8518.193,155,50817.88
5/08/202518.1018.2517.8217.882,502,22517.58
5/07/202517.9018.3817.7918.073,039,15517.76
5/06/202517.2517.9517.2517.893,173,38817.59
5/05/202517.3317.4017.0417.283,787,35016.99
5/02/202517.6017.6117.3517.421,990,48917.13
5/01/202517.8017.8517.5517.621,878,54417.32
4/30/202517.5817.9617.4617.851,907,12317.55
4/29/202517.4717.6617.4117.512,271,08517.21
4/28/202517.4717.5517.3017.501,844,03517.20
4/25/202517.4317.5317.3417.422,009,68917.13
4/24/202517.6417.8617.4617.501,868,85617.20
4/23/202518.0118.0117.5317.622,257,95717.32
4/22/202517.9518.1717.8217.921,404,36717.62
4/21/202517.9918.1717.5517.792,174,66017.49
4/17/202518.1518.3218.0418.142,252,11017.83
4/16/202518.0518.2017.9718.172,069,21917.86
4/15/202517.6618.0617.5817.972,918,51217.67
4/14/202517.4117.7617.2817.662,304,03917.36
4/11/202517.2717.5516.9717.351,696,11517.06
4/10/202516.9617.4316.7317.272,609,96016.98
4/09/202516.1017.3215.7516.934,276,90316.64
4/08/202516.7917.0416.2816.374,171,73916.09
4/07/202516.7117.3316.3616.473,758,99416.19
4/04/202517.4617.8017.1217.283,339,99316.99
4/03/202517.3617.9817.3017.654,055,83717.35
4/02/202517.5017.5517.3217.361,812,60717.07
4/01/202517.5417.7517.3317.502,071,43317.20
3/31/202517.4517.7517.4317.471,908,08317.18
3/28/202517.4817.5817.3017.541,748,46017.24
3/27/202517.2817.6317.2217.381,679,05117.09
3/26/202517.2117.3917.2117.261,935,71916.97
3/25/202517.4017.4117.0717.152,062,00016.86
3/24/202517.1717.4017.1717.352,391,67117.06
3/21/202517.2617.3617.1117.263,671,07716.97
3/20/202517.6317.6317.2517.333,143,95317.04
3/19/202517.7017.7717.4817.612,641,03417.31
3/18/202517.6117.9317.6117.784,075,52417.48
3/17/202517.3017.7117.3017.622,267,45517.32
3/14/202516.8017.3116.6117.302,344,52717.01
3/13/202516.6917.1316.6116.862,619,46116.58
3/12/202516.6016.7116.2916.593,004,81916.31
3/11/202517.0717.2116.5216.622,293,35016.34
3/10/202516.8917.2716.8917.072,403,63316.78
3/07/202516.5717.0016.4916.862,255,64116.58
3/06/202517.0117.0416.4516.572,325,13716.29
3/05/202516.9817.3116.7917.092,252,69916.80
3/04/202516.7317.0816.6417.033,440,16616.74
3/03/202516.5116.8816.5116.811,885,90116.53