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

20.39
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 5:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202620.5320.5620.2520.391,923,21520.39
8/28/202620.7720.8220.5620.611,607,41620.61
8/27/202620.8020.9820.6420.701,077,83020.70
8/26/202620.9721.1120.7821.011,638,94121.01
8/25/202620.4720.8820.4120.821,602,14320.82
8/24/202620.3920.6320.3020.47892,45920.47
8/21/202620.6120.6120.3020.391,573,20520.39
8/20/202620.4620.7620.3920.531,318,84220.53
8/19/202620.5120.5520.2620.546,454,28820.54
8/18/202620.4520.5920.2720.331,272,67920.33
8/17/202620.2120.3420.1520.311,486,23020.31
8/14/202619.8520.3419.7120.321,866,11420.32
8/13/202620.3020.5420.1320.151,963,18019.85
8/12/202619.7720.2519.7520.192,419,30819.89
8/11/202620.5720.5819.8119.853,300,10919.55
8/10/202620.8720.8820.5520.672,434,34720.36
8/07/202620.9121.1420.7821.041,802,34920.73
8/06/202621.5021.5920.8220.912,221,15320.60
8/05/202620.8021.1020.6721.082,682,62720.77
8/04/202620.3020.7019.7720.665,637,53720.35
8/03/202621.0221.2920.4520.614,352,88620.30
7/31/202621.1321.3420.8621.172,342,51120.85
7/30/202621.9021.9821.1321.323,416,53621.00
7/29/202622.3222.3621.9622.051,725,76821.72
7/28/202622.7722.7722.2122.261,853,47821.93
7/27/202622.3822.4522.2122.392,175,43122.06
7/24/202622.1422.3922.1122.361,925,07122.03
7/23/202621.9522.4521.8622.033,302,97421.70
7/22/202622.3722.5521.7021.985,956,54921.65
7/21/202620.0522.1020.0222.046,865,54821.71
7/20/202620.0220.2019.8220.002,854,38019.70
7/17/202620.2520.5520.0520.113,777,10219.81
7/16/202619.5720.2019.5220.164,084,73819.86
7/15/202619.7519.8919.3919.523,038,06519.23
7/14/202619.7319.8519.6619.752,038,98819.46
7/13/202619.7719.9119.6819.762,248,54519.47
7/10/202619.9019.9319.4319.622,267,44619.33
7/09/202620.0320.1419.8519.882,373,37019.58
7/08/202620.1120.2619.9820.033,256,82619.73
7/07/202619.8820.4119.8420.062,366,32619.76
7/06/202620.0820.2119.6519.732,357,33619.44
7/02/202619.7120.1819.6420.163,161,95419.86
7/01/202619.6319.7719.5919.683,728,32119.39
6/30/202619.4419.8819.3219.512,656,04819.22
6/29/202619.3819.5219.0819.522,660,67619.23
6/26/202619.4719.6319.3819.549,035,88719.25
6/25/202618.9119.3218.8019.313,574,74419.02
6/24/202618.7219.3918.7019.095,299,73718.81
6/23/202618.0918.6718.0918.633,328,86718.35
6/22/202618.1318.3818.0418.273,361,65618.00
6/18/202618.1018.2717.8618.125,833,96017.85
6/17/202618.3518.5317.9718.052,757,76617.78
6/16/202618.6718.7118.3818.565,063,72418.28
6/15/202618.6018.7118.3418.582,389,38918.30
6/12/202618.6218.8418.5718.732,598,90118.45
6/11/202618.8419.0118.4918.492,518,28618.21
6/10/202619.0819.2118.6318.823,104,51518.54
6/09/202618.1718.9618.1718.902,971,91618.62
6/08/202618.4018.5317.8018.164,560,66317.89
6/05/202617.6118.5517.6018.465,126,54918.19
6/04/202618.3718.4517.5417.674,977,57117.41
6/03/202618.5618.6518.0618.092,770,27617.82
6/02/202619.0019.1018.4818.573,305,99718.29
6/01/202619.7419.9419.0319.053,024,78518.77