SBRA - Sabra Health Care REIT, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202022.0622.1821.9322.1422.14582,886
Jan 17, 202022.4922.4922.0222.0322.031,638,200
Jan 16, 202022.1222.4822.0222.3322.331,533,100
Jan 15, 202021.7622.3421.7522.0522.051,859,700
Jan 14, 202021.7321.8021.4921.7921.791,430,300
Jan 13, 202021.3421.8721.2621.8121.811,947,000
Jan 10, 202021.2221.4521.1721.3421.341,150,900
Jan 09, 202021.1421.3420.9621.2321.231,001,400
Jan 08, 202021.1321.3321.0221.2421.241,295,700
Jan 07, 202021.2421.2820.9921.2421.241,325,100
Jan 06, 202021.0721.4221.0021.3321.331,317,300
Jan 03, 202020.8721.2320.8121.1121.111,048,600
Jan 02, 202021.4421.4820.5820.9720.972,248,900
Dec 31, 201921.0621.4021.0121.3421.342,093,700
Dec 30, 201920.8621.0720.8221.0721.071,132,400
Dec 27, 201920.9120.9920.7920.9420.94755,400
Dec 26, 201921.0021.0920.7320.8320.83723,600
Dec 24, 201921.0121.1320.8920.9920.99802,700
Dec 23, 201921.4321.5220.9821.0221.02985,300
Dec 20, 201921.2821.6521.2821.3721.377,048,600
Dec 19, 201921.0921.3221.0621.2821.281,708,400
Dec 18, 201921.0121.1920.8721.0121.011,949,800
Dec 17, 201921.0921.1420.6820.7420.742,128,400
Dec 16, 201920.5821.0920.4621.0421.042,516,800
Dec 13, 201920.8120.9620.5020.5620.562,168,500
Dec 12, 201921.4821.5520.8020.8420.842,630,800
Dec 11, 201921.8821.9621.2621.4321.432,104,000
Dec 10, 201922.2822.2821.8721.8921.891,825,600
Dec 09, 201922.1522.3222.0622.1722.171,748,600
Dec 06, 201922.2222.3822.0422.0722.071,830,900
Dec 05, 201922.1422.1921.9822.1522.151,334,500
Dec 04, 201922.0022.3621.9322.1522.151,216,700
Dec 03, 201921.6821.9821.5121.9621.963,545,600
Dec 02, 201922.2522.3321.6221.6721.672,372,200
Nov 29, 201922.3522.4722.2222.2822.28988,200
Nov 27, 201921.8422.3821.8422.3822.382,318,500
Nov 26, 201921.8022.0721.7221.8221.825,256,000
Nov 25, 201921.6721.9421.6621.8521.852,512,300
Nov 22, 201921.6621.8721.5021.6821.681,989,800
Nov 21, 201922.0122.1121.5921.6321.632,321,000
Nov 20, 201922.3322.4321.9622.0122.012,144,600
Nov 19, 201922.1622.4322.1022.3222.321,543,100
Nov 18, 201921.9422.2021.8822.0922.092,329,300
Nov 15, 201922.4122.4721.9521.9721.972,312,200
Nov 14, 201922.4922.5722.2322.2922.292,749,400
Nov 14, 20190.45 Dividend
Nov 13, 201922.4722.7422.4422.7022.252,300,000
Nov 12, 201922.6822.8522.4022.4121.971,396,300
Nov 11, 201922.6822.8022.4522.6422.191,047,000
Nov 08, 201922.5922.9622.4822.7122.261,858,900
Nov 07, 201923.1123.1122.3522.5622.112,188,300
Nov 06, 201923.3523.4422.9323.0022.542,044,100
Nov 05, 201923.7023.8223.1423.3322.873,137,000
Nov 04, 201924.3524.3823.8223.9623.492,606,900
Nov 01, 201924.5924.8224.1624.3323.852,520,700
Oct 31, 201924.1024.9523.9724.6024.113,247,800
Oct 30, 201923.8224.1523.7323.8423.371,449,600
Oct 29, 201923.6023.9423.5723.8123.341,069,100
Oct 28, 201923.4523.7123.3023.6323.161,151,400
Oct 25, 201923.7323.8023.4423.5023.03982,600
Oct 24, 201923.9623.9623.7023.8423.37568,300
Oct 23, 201923.6923.9523.6123.9423.471,315,100
Oct 22, 201923.9323.9323.5323.7023.231,349,700
Oct 21, 201923.6823.8723.5923.8723.40875,500
Oct 18, 201923.4023.8523.2423.6323.161,581,300
Oct 17, 201923.2023.4723.1223.4222.961,016,700
Oct 16, 201923.1523.1922.9123.1622.70794,400
Oct 15, 201922.8423.1822.7923.1722.711,262,400
Oct 14, 201922.6422.8322.6122.8222.37473,100
Oct 11, 201922.5022.9322.3822.7422.291,341,800
Oct 10, 201922.4222.6522.2822.4722.021,300,600
Oct 09, 201922.8122.9222.4422.5022.051,420,800
Oct 08, 201922.6922.7422.4022.6322.183,212,500
Oct 07, 201922.7022.9522.6722.7322.281,435,800
Oct 04, 201922.6922.8322.6222.7822.33698,200
Oct 03, 201922.5122.8622.3922.6922.241,289,400
Oct 02, 201922.5922.7022.3922.4922.041,496,000
Oct 01, 201922.9623.0522.5522.6222.17907,100
Sep 30, 201922.9223.2322.8922.9622.50933,700
Sep 27, 201922.9523.1022.6722.9122.461,092,900
Sep 26, 201922.7922.9422.6922.8222.37648,500
Sep 25, 201922.4522.8722.4322.7622.31837,000
Sep 24, 201922.5522.7522.4022.4622.01994,100
Sep 23, 201922.2822.6322.2822.5522.101,530,200
Sep 20, 201922.4622.8022.4622.6922.243,562,400
Sep 19, 201922.6922.7022.4522.4622.01807,700
Sep 18, 201922.7722.9722.2222.4622.01923,100
Sep 17, 201922.6022.9522.5722.8022.351,216,200
Sep 16, 201922.0222.5821.9722.5422.09887,600
Sep 13, 201922.5022.8621.9122.0521.611,128,200
Sep 12, 201922.5022.6622.2322.4922.041,702,900
Sep 11, 201921.7522.3721.6722.3721.932,846,300
Sep 10, 201921.8321.8321.3421.7521.322,017,900
Sep 09, 201921.9422.0221.6921.9221.491,122,500
Sep 06, 201922.0022.1121.8721.9221.491,109,300
Sep 05, 201922.2622.3521.9021.9821.542,279,500
Sep 04, 201922.3022.4822.1522.2021.761,285,600
Sep 03, 201921.7122.3721.6422.2621.822,265,700
Aug 30, 201921.7521.8221.4421.6221.19858,400
Aug 29, 201921.4121.7021.3921.6721.24615,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...