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

18.57
-0.48 (-2.52%)
NASDAQ· Last Trade: Jun 2nd, 8:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202619.0019.1018.4818.573,305,99718.57
6/01/202619.7419.9419.0319.053,024,78519.05
5/29/20260.0020.3619.8019.893,229,65319.89
5/28/202620.4020.6120.2320.282,077,72020.28
5/27/202620.7820.7820.4220.451,602,74220.45
5/26/202620.6620.8920.6120.802,926,88720.80
5/22/202620.7320.8320.4720.722,100,46720.72
5/21/202621.0021.0220.7020.712,424,57420.71
5/20/202621.0121.2820.9321.062,140,10221.06
5/19/202620.9021.1120.8521.011,952,41921.01
5/18/202620.7621.0920.7320.931,917,25520.93
5/15/202620.8920.8920.6120.671,528,72020.67
5/14/202621.2421.2821.0421.202,014,81020.90
5/13/202620.8721.1120.7521.101,649,16520.80
5/12/202620.7221.0220.5420.971,434,40320.67
5/11/202620.7920.9520.6620.681,458,11820.39
5/08/202620.6520.9320.6420.751,589,55920.46
5/07/202620.6020.6820.2520.581,632,14820.29
5/06/202620.5420.6820.3420.502,642,94720.21
5/05/202620.4620.5620.1620.382,936,01120.09
5/04/202620.1720.6720.1320.461,797,73820.17
5/01/202620.7020.7520.3420.362,404,08020.07
4/30/202620.7220.7320.0920.664,454,28220.37
4/29/202620.3320.6420.1120.355,379,72920.06
4/28/202620.4920.5520.2220.512,946,60620.22
4/27/202620.0420.3820.0420.291,678,42520.00
4/24/202619.7620.2019.7620.092,285,50419.81
4/23/202619.7120.0319.6619.911,978,90819.63
4/22/202620.1320.2119.4319.572,161,02719.29
4/21/202620.5020.5420.0020.092,369,68819.81
4/20/202620.6520.7320.4120.501,847,32120.21
4/17/202620.6520.7620.5020.681,824,64820.39
4/16/202620.4820.7120.4820.661,313,72520.37
4/15/202620.2320.5720.1820.491,394,38320.20
4/14/202620.0320.3619.9420.341,289,97320.05
4/13/202620.4920.5220.0620.231,726,69119.94
4/10/202620.3520.5220.3020.46959,68420.17
4/09/202619.9920.4519.6420.351,317,49320.06
4/08/202620.1020.1419.9520.082,149,57819.80
4/07/202619.7620.0219.7320.011,540,24919.73
4/06/202619.8019.9219.7019.721,161,27319.44
4/02/202619.5619.8719.4519.861,401,69519.58
4/01/202619.2319.5919.0919.492,195,65919.21
3/31/202619.6519.7519.1819.233,360,15718.96
3/30/202619.6619.7719.3419.442,554,22919.16
3/27/202619.6219.8119.5819.611,886,95419.33
3/26/202619.8119.9519.5919.631,499,62319.35
3/25/202619.8819.9419.7119.842,404,51719.56
3/24/202619.5919.8919.5219.731,805,46219.45
3/23/202619.9020.0319.6719.692,504,05719.41
3/20/202620.1620.2719.4619.596,872,90719.31
3/19/202620.6420.8120.1820.242,171,20019.95
3/18/202620.6020.8420.5520.632,495,38820.34
3/17/202620.9720.9720.5120.742,338,41320.45
3/16/202620.7821.0620.6720.912,066,37720.61
3/13/202620.9721.0220.5120.622,953,97320.33
3/12/202620.5421.0520.4220.782,553,76120.49
3/11/202620.8120.8820.5520.652,276,74220.36
3/10/202620.6120.9820.3820.822,168,18920.53
3/09/202620.3020.7520.2620.632,515,85020.34
3/06/202619.9420.4319.9120.422,003,89920.13
3/05/202620.1420.2719.9520.022,451,17619.74
3/04/202620.3920.4020.0720.252,070,86919.96
3/03/202620.3320.5520.0820.422,205,96920.13