NasdaqGS - Nasdaq Real Time Price USD

Sabra Health Care REIT, Inc. (SBRA)

Compare
18.41 +0.06 (+0.30%)
As of 3:28 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 18.42 18.58 18.35 18.41 18.41 609,886
Nov 21, 2024 18.35 18.42 18.16 18.35 18.35 1,265,700
Nov 20, 2024 18.55 18.62 18.27 18.39 18.39 1,977,100
Nov 19, 2024 18.11 18.59 18.02 18.57 18.57 1,675,200
Nov 18, 2024 18.18 18.27 18.07 18.11 18.11 1,842,000
Nov 15, 2024 0.30 Dividend
Nov 15, 2024 18.18 18.54 17.98 18.18 18.18 2,300,500
Nov 14, 2024 18.75 18.81 18.17 18.24 17.94 2,696,800
Nov 13, 2024 19.62 19.65 18.71 18.71 18.40 2,283,700
Nov 12, 2024 19.67 20.03 19.49 19.54 19.22 1,729,700
Nov 11, 2024 19.55 19.79 19.52 19.67 19.35 1,575,500
Nov 8, 2024 19.40 19.70 19.38 19.55 19.23 1,866,900
Nov 7, 2024 18.47 19.39 18.47 19.32 19.00 2,374,600
Nov 6, 2024 19.03 19.29 18.26 18.48 18.18 2,450,500
Nov 5, 2024 18.70 18.77 18.48 18.77 18.46 1,607,000
Nov 4, 2024 18.68 19.48 18.53 18.68 18.37 2,788,300
Nov 1, 2024 19.78 19.78 18.46 18.64 18.33 8,134,800
Oct 31, 2024 19.58 19.73 19.40 19.40 19.08 2,065,900
Oct 30, 2024 19.33 19.72 19.31 19.58 19.26 1,747,000
Oct 29, 2024 19.07 19.33 18.99 19.27 18.95 1,941,100
Oct 28, 2024 18.90 19.11 18.88 19.07 18.76 2,002,800
Oct 25, 2024 19.08 19.08 18.72 18.80 18.49 1,701,700
Oct 24, 2024 18.99 19.22 18.97 19.01 18.70 1,780,200
Oct 23, 2024 18.62 19.10 18.59 18.99 18.68 1,897,200
Oct 22, 2024 18.54 18.74 18.51 18.67 18.36 1,321,500
Oct 21, 2024 18.59 18.78 18.55 18.59 18.28 2,177,500
Oct 18, 2024 18.30 18.83 18.25 18.68 18.37 1,720,700
Oct 17, 2024 18.38 18.42 18.17 18.22 17.92 940,200
Oct 16, 2024 18.21 18.53 18.20 18.43 18.13 1,061,000
Oct 15, 2024 18.22 18.43 18.16 18.22 17.92 1,434,600
Oct 14, 2024 18.03 18.29 17.92 18.18 17.88 1,159,200
Oct 11, 2024 17.84 18.07 17.79 18.02 17.72 942,500
Oct 10, 2024 18.01 18.10 17.61 17.74 17.45 1,540,800
Oct 9, 2024 17.91 18.11 17.84 18.07 17.77 1,624,700
Oct 8, 2024 18.13 18.17 17.83 17.89 17.60 938,100
Oct 7, 2024 17.92 18.15 17.84 18.06 17.76 1,225,200
Oct 4, 2024 18.16 18.22 17.91 17.97 17.67 1,588,700
Oct 3, 2024 18.40 18.43 18.14 18.23 17.93 754,900
Oct 2, 2024 18.48 18.73 18.39 18.41 18.11 1,294,100
Oct 1, 2024 18.77 18.85 18.52 18.58 18.27 1,463,800
Sep 30, 2024 18.40 18.67 18.37 18.61 18.30 1,968,700
Sep 27, 2024 18.52 18.67 18.37 18.44 18.14 1,403,800
Sep 26, 2024 18.78 18.78 18.33 18.37 18.07 2,026,000
Sep 25, 2024 19.03 19.11 18.73 18.76 18.45 2,813,100
Sep 24, 2024 19.08 19.25 18.97 18.97 18.66 1,646,000
Sep 23, 2024 18.76 19.22 18.71 19.20 18.88 2,767,700
Sep 20, 2024 18.43 18.66 18.34 18.64 18.33 4,784,900
Sep 19, 2024 19.17 19.17 18.33 18.36 18.06 3,041,600
Sep 18, 2024 18.93 19.32 18.86 19.00 18.69 2,809,400
Sep 17, 2024 18.90 19.00 18.80 18.93 18.62 3,225,200
Sep 16, 2024 18.62 18.85 18.45 18.79 18.48 2,986,300
Sep 13, 2024 18.59 18.68 18.41 18.59 18.28 2,717,400
Sep 12, 2024 17.95 18.40 17.90 18.35 18.05 3,570,700
Sep 11, 2024 17.45 17.98 17.37 17.93 17.64 2,468,900
Sep 10, 2024 17.45 17.66 17.41 17.62 17.33 1,377,900
Sep 9, 2024 17.24 17.46 17.11 17.37 17.08 1,378,300
Sep 6, 2024 17.40 17.44 17.07 17.25 16.97 1,436,900
Sep 5, 2024 17.42 17.65 17.33 17.44 17.15 1,643,700
Sep 4, 2024 16.98 17.43 16.98 17.30 17.02 2,488,900
Sep 3, 2024 17.04 17.15 16.90 17.00 16.72 1,698,700
Aug 30, 2024 16.84 17.07 16.81 17.04 16.76 2,573,600
Aug 29, 2024 16.77 16.89 16.68 16.83 16.55 1,708,000
Aug 28, 2024 16.77 16.87 16.75 16.79 16.51 1,362,700
Aug 27, 2024 16.43 16.80 16.34 16.78 16.50 1,296,600
Aug 26, 2024 16.68 16.70 16.45 16.53 16.26 2,359,900
Aug 23, 2024 16.28 16.69 16.23 16.63 16.36 2,810,800
Aug 22, 2024 16.29 16.31 16.08 16.16 15.89 2,100,100
Aug 21, 2024 16.32 16.32 16.13 16.22 15.95 1,464,800
Aug 20, 2024 15.95 16.35 15.86 16.30 16.03 2,011,400
Aug 19, 2024 0.30 Dividend
Aug 19, 2024 15.92 16.11 15.85 15.95 15.69 2,282,500
Aug 16, 2024 16.30 16.33 16.11 16.19 15.63 3,134,700
Aug 15, 2024 16.45 16.51 16.22 16.27 15.71 2,593,100
Aug 14, 2024 16.37 16.55 16.26 16.43 15.86 1,525,700
Aug 13, 2024 16.42 16.42 16.20 16.33 15.76 2,012,800
Aug 12, 2024 16.59 16.66 16.18 16.30 15.73 2,286,900
Aug 9, 2024 16.52 16.69 16.14 16.68 16.10 3,705,300
Aug 8, 2024 16.82 16.94 16.36 16.46 15.89 5,541,400
Aug 7, 2024 16.55 16.91 16.43 16.66 16.08 3,425,500
Aug 6, 2024 15.94 16.56 15.91 16.48 15.91 2,875,200
Aug 5, 2024 15.89 16.46 15.78 16.02 15.46 2,679,600
Aug 2, 2024 15.89 16.51 15.87 16.43 15.86 2,618,400
Aug 1, 2024 16.28 16.44 16.01 16.16 15.60 2,531,200
Jul 31, 2024 16.39 16.45 16.13 16.23 15.67 2,679,800
Jul 30, 2024 16.58 16.58 16.27 16.35 15.78 2,144,200
Jul 29, 2024 16.59 16.64 16.32 16.48 15.91 3,198,600
Jul 26, 2024 16.57 16.73 16.52 16.59 16.01 1,955,100
Jul 25, 2024 16.66 16.81 16.33 16.34 15.77 2,066,100
Jul 24, 2024 16.61 16.89 16.58 16.59 16.01 1,653,900
Jul 23, 2024 16.54 16.80 16.51 16.65 16.07 2,906,600
Jul 22, 2024 16.40 16.62 16.32 16.55 15.98 1,336,000
Jul 19, 2024 16.29 16.49 16.24 16.44 15.87 1,546,500
Jul 18, 2024 16.55 16.64 16.22 16.25 15.69 2,432,400
Jul 17, 2024 16.58 16.80 16.54 16.59 16.01 2,068,200
Jul 16, 2024 16.15 16.66 16.13 16.61 16.03 2,578,200
Jul 15, 2024 15.76 16.14 15.74 16.08 15.52 2,737,000
Jul 12, 2024 15.76 15.83 15.63 15.66 15.12 1,439,300
Jul 11, 2024 15.58 15.78 15.49 15.64 15.10 2,466,700
Jul 10, 2024 15.22 15.31 15.11 15.31 14.78 1,984,800
Jul 9, 2024 15.30 15.33 15.13 15.15 14.62 2,868,200
Jul 8, 2024 15.41 15.47 15.29 15.31 14.78 2,923,700
Jul 5, 2024 15.37 15.44 15.27 15.39 14.86 1,502,000
Jul 3, 2024 15.44 15.47 15.31 15.36 14.83 892,200
Jul 2, 2024 15.37 15.54 15.33 15.46 14.92 1,116,300
Jul 1, 2024 15.33 15.49 15.23 15.41 14.88 2,009,100
Jun 28, 2024 15.18 15.43 15.17 15.40 14.87 4,534,500
Jun 27, 2024 14.89 15.12 14.82 15.12 14.60 2,163,600
Jun 26, 2024 14.73 14.85 14.66 14.82 14.31 1,467,100
Jun 25, 2024 14.96 14.99 14.72 14.85 14.34 1,901,400
Jun 24, 2024 14.66 15.02 14.63 14.96 14.44 2,042,900
Jun 21, 2024 14.51 14.70 14.41 14.64 14.13 3,962,500
Jun 20, 2024 14.39 14.53 14.38 14.50 14.00 1,556,400
Jun 18, 2024 14.35 14.50 14.30 14.46 13.96 1,266,400
Jun 17, 2024 14.29 14.37 14.11 14.31 13.81 1,205,900
Jun 14, 2024 14.16 14.32 14.12 14.29 13.79 1,085,000
Jun 13, 2024 14.18 14.31 14.13 14.24 13.75 1,090,100
Jun 12, 2024 14.24 14.38 14.14 14.16 13.67 1,213,000
Jun 11, 2024 13.96 14.14 13.92 13.99 13.50 1,324,800
Jun 10, 2024 13.92 14.12 13.87 14.07 13.58 1,195,600
Jun 7, 2024 14.16 14.18 13.96 13.99 13.50 1,896,900
Jun 6, 2024 14.26 14.40 14.23 14.27 13.78 2,492,200
Jun 5, 2024 14.58 14.66 14.41 14.42 13.92 1,058,600
Jun 4, 2024 14.50 14.67 14.45 14.60 14.09 1,717,600
Jun 3, 2024 14.56 14.62 14.47 14.57 14.06 1,237,700
May 31, 2024 14.41 14.61 14.36 14.58 14.07 1,701,700
May 30, 2024 14.20 14.39 14.20 14.38 13.88 872,200
May 29, 2024 14.18 14.22 14.07 14.09 13.60 954,100
May 28, 2024 14.47 14.54 14.24 14.27 13.78 1,611,900
May 24, 2024 14.32 14.46 14.28 14.42 13.92 1,476,700
May 23, 2024 14.34 14.39 14.11 14.15 13.66 1,667,400
May 22, 2024 14.35 14.48 14.26 14.32 13.82 1,225,300
May 21, 2024 14.50 14.56 14.39 14.39 13.89 1,415,300
May 20, 2024 14.29 14.51 14.28 14.50 14.00 1,590,000
May 17, 2024 0.30 Dividend
May 17, 2024 14.20 14.36 14.12 14.33 13.83 1,454,000
May 16, 2024 14.51 14.58 14.36 14.48 13.69 2,026,700
May 15, 2024 14.85 14.92 14.44 14.51 13.72 2,732,600
May 14, 2024 14.58 14.72 14.51 14.69 13.89 1,707,000
May 13, 2024 14.59 14.71 14.44 14.49 13.70 1,358,200
May 10, 2024 14.51 14.60 14.45 14.53 13.74 1,772,800
May 9, 2024 14.75 14.82 14.19 14.49 13.70 3,569,000
May 8, 2024 14.67 14.92 14.63 14.87 14.06 2,811,900
May 7, 2024 14.57 14.86 14.41 14.74 13.93 2,686,200
May 6, 2024 14.40 14.69 14.39 14.61 13.81 2,118,400
May 3, 2024 14.37 14.46 14.14 14.35 13.57 1,597,800
May 2, 2024 14.05 14.26 14.00 14.22 13.44 1,369,300
May 1, 2024 13.90 14.14 13.82 13.93 13.17 1,688,600
Apr 30, 2024 14.12 14.22 13.91 13.92 13.16 1,566,300
Apr 29, 2024 13.98 14.23 13.94 14.17 13.40 1,673,100
Apr 26, 2024 13.71 14.07 13.62 13.94 13.18 1,636,800
Apr 25, 2024 13.55 13.77 13.55 13.65 12.90 1,872,300
Apr 24, 2024 13.72 13.76 13.59 13.70 12.95 1,820,900
Apr 23, 2024 13.67 13.85 13.65 13.78 13.03 1,615,500
Apr 22, 2024 13.79 13.79 13.49 13.66 12.91 2,306,900
Apr 19, 2024 13.45 13.66 13.40 13.66 12.91 1,914,900
Apr 18, 2024 13.51 13.51 13.31 13.43 12.70 3,022,800
Apr 17, 2024 13.71 13.72 13.46 13.46 12.72 2,278,800
Apr 16, 2024 13.61 13.73 13.52 13.60 12.86 1,393,400
Apr 15, 2024 13.75 13.84 13.61 13.69 12.94 1,266,400
Apr 12, 2024 13.99 13.99 13.68 13.75 13.00 1,176,900
Apr 11, 2024 13.86 13.88 13.65 13.78 13.03 1,785,100
Apr 10, 2024 14.01 14.10 13.66 13.78 13.03 2,012,700
Apr 9, 2024 14.34 14.40 14.18 14.31 13.53 2,019,600
Apr 8, 2024 14.46 14.50 14.27 14.34 13.56 1,703,300
Apr 5, 2024 14.25 14.57 14.23 14.48 13.69 1,627,100
Apr 4, 2024 14.63 14.69 14.21 14.25 13.47 2,973,800
Apr 3, 2024 14.57 14.69 14.50 14.55 13.75 2,317,000
Apr 2, 2024 14.60 14.68 14.47 14.60 13.80 1,914,900
Apr 1, 2024 14.82 14.82 14.61 14.71 13.91 1,246,000
Mar 28, 2024 14.57 14.91 14.57 14.77 13.96 1,506,000
Mar 27, 2024 14.42 14.69 14.42 14.58 13.78 1,659,300
Mar 26, 2024 14.46 14.51 14.30 14.31 13.53 1,517,500
Mar 25, 2024 14.34 14.55 14.28 14.45 13.66 1,811,400
Mar 22, 2024 14.75 14.76 14.27 14.28 13.50 1,736,000
Mar 21, 2024 14.63 14.71 14.52 14.66 13.86 1,467,500
Mar 20, 2024 14.39 14.61 14.35 14.59 13.79 1,494,800
Mar 19, 2024 14.19 14.47 14.18 14.45 13.66 2,131,200
Mar 18, 2024 14.12 14.23 14.09 14.18 13.40 1,448,900
Mar 15, 2024 14.03 14.23 14.03 14.13 13.36 3,605,700
Mar 14, 2024 14.16 14.16 13.95 14.12 13.35 2,000,800
Mar 13, 2024 14.16 14.31 14.08 14.21 13.43 2,447,100
Mar 12, 2024 13.96 14.23 13.90 14.13 13.36 1,664,200
Mar 11, 2024 13.91 14.05 13.88 13.97 13.21 1,330,200
Mar 8, 2024 13.77 13.93 13.73 13.91 13.15 1,659,200
Mar 7, 2024 13.79 13.86 13.56 13.68 12.93 1,758,800
Mar 6, 2024 13.97 14.07 13.65 13.76 13.01 2,362,500
Mar 5, 2024 14.04 14.11 13.89 13.93 13.17 1,427,900
Mar 4, 2024 14.03 14.12 13.85 14.07 13.30 1,672,800
Mar 1, 2024 13.85 14.23 13.84 13.99 13.23 3,188,300
Feb 29, 2024 14.05 14.13 13.75 13.88 13.12 3,592,600
Feb 28, 2024 13.93 14.23 13.83 14.00 13.23 3,188,400
Feb 27, 2024 14.04 14.13 13.94 14.03 13.26 2,453,000
Feb 26, 2024 13.88 14.09 13.83 13.94 13.18 1,977,900
Feb 23, 2024 13.88 14.03 13.81 13.97 13.21 1,706,300
Feb 22, 2024 13.78 13.89 13.70 13.88 13.12 1,962,600
Feb 21, 2024 13.80 14.02 13.77 13.86 13.10 2,506,900
Feb 20, 2024 13.67 13.86 13.62 13.80 13.05 1,916,700
Feb 16, 2024 13.74 13.85 13.53 13.75 13.00 1,647,200
Feb 15, 2024 13.88 14.00 13.77 13.84 13.08 2,730,700
Feb 14, 2024 13.62 13.87 13.48 13.83 13.07 2,760,500
Feb 13, 2024 13.26 13.66 13.26 13.52 12.78 3,153,100
Feb 12, 2024 0.30 Dividend
Feb 12, 2024 13.56 13.71 13.39 13.59 12.85 2,733,000
Feb 9, 2024 13.40 13.90 13.27 13.86 12.82 3,513,100
Feb 8, 2024 12.98 13.41 12.98 13.40 12.39 2,941,700
Feb 7, 2024 13.02 13.08 12.88 12.95 11.98 2,691,200
Feb 6, 2024 12.90 13.15 12.85 12.97 12.00 2,222,300
Feb 5, 2024 12.97 13.02 12.83 12.91 11.94 1,681,600
Feb 2, 2024 13.30 13.30 13.00 13.07 12.09 2,188,900
Feb 1, 2024 13.33 13.45 13.22 13.44 12.43 1,803,800
Jan 31, 2024 13.66 13.73 13.32 13.34 12.34 2,355,100
Jan 30, 2024 13.51 13.75 13.40 13.58 12.56 2,882,300
Jan 29, 2024 13.38 13.48 13.31 13.48 12.47 1,315,700
Jan 26, 2024 13.34 13.45 13.16 13.39 12.38 1,927,200
Jan 25, 2024 13.39 13.41 13.16 13.22 12.23 1,807,300
Jan 24, 2024 13.86 13.86 13.15 13.21 12.22 2,308,400
Jan 23, 2024 13.82 13.83 13.55 13.69 12.66 1,929,300
Jan 22, 2024 13.56 13.83 13.56 13.72 12.69 1,655,100
Jan 19, 2024 13.50 13.54 13.33 13.53 12.51 1,436,200
Jan 18, 2024 13.61 13.63 13.34 13.44 12.43 2,022,900
Jan 17, 2024 13.96 14.10 13.46 13.64 12.62 1,947,000
Jan 16, 2024 14.20 14.31 14.05 14.08 13.02 1,962,000
Jan 12, 2024 14.11 14.30 14.10 14.26 13.19 1,589,500
Jan 11, 2024 13.86 14.05 13.78 13.93 12.88 1,916,900
Jan 10, 2024 13.67 13.98 13.67 13.96 12.91 1,404,700
Jan 9, 2024 13.65 13.75 13.63 13.71 12.68 1,503,100
Jan 8, 2024 13.66 13.86 13.59 13.82 12.78 1,442,500
Jan 5, 2024 13.89 14.02 13.61 13.64 12.62 2,437,800
Jan 4, 2024 14.19 14.19 13.96 14.02 12.97 1,788,300
Jan 3, 2024 14.20 14.27 14.10 14.13 13.07 1,947,000
Jan 2, 2024 14.20 14.34 14.08 14.19 13.12 1,729,100
Dec 29, 2023 14.48 14.52 14.26 14.27 13.20 1,465,000
Dec 28, 2023 14.46 14.60 14.46 14.57 13.48 1,152,000
Dec 27, 2023 14.50 14.58 14.40 14.52 13.43 942,500
Dec 26, 2023 14.50 14.54 14.41 14.44 13.36 930,100
Dec 22, 2023 14.47 14.60 14.40 14.48 13.39 1,571,900
Dec 21, 2023 14.43 14.48 14.22 14.38 13.30 1,379,700
Dec 20, 2023 14.34 14.61 14.25 14.31 13.23 2,414,900
Dec 19, 2023 14.28 14.44 14.19 14.36 13.28 3,049,200
Dec 18, 2023 14.40 14.42 14.19 14.25 13.18 2,839,800
Dec 15, 2023 14.39 14.62 14.09 14.30 13.23 5,780,200
Dec 14, 2023 14.56 14.68 14.26 14.36 13.28 2,901,600
Dec 13, 2023 14.09 14.57 14.01 14.39 13.31 2,996,700
Dec 12, 2023 14.12 14.23 14.01 14.14 13.08 1,238,100
Dec 11, 2023 14.13 14.26 14.06 14.13 13.07 1,384,600
Dec 8, 2023 14.19 14.26 14.06 14.14 13.08 1,252,800
Dec 7, 2023 14.09 14.32 14.03 14.21 13.14 1,945,500
Dec 6, 2023 14.48 14.52 14.07 14.08 13.02 1,918,500
Dec 5, 2023 14.43 14.51 14.25 14.42 13.34 1,926,100
Dec 4, 2023 14.60 14.60 14.26 14.44 13.36 2,895,000
Dec 1, 2023 14.55 14.80 14.44 14.67 13.57 2,011,400
Nov 30, 2023 14.41 14.64 14.36 14.60 13.50 2,488,500
Nov 29, 2023 14.59 14.63 14.35 14.38 13.30 2,134,800
Nov 28, 2023 14.47 14.60 14.31 14.52 13.43 1,945,300
Nov 27, 2023 14.44 14.54 14.40 14.49 13.40 2,964,200
Nov 24, 2023 14.42 14.58 14.38 14.51 13.42 786,500
Nov 22, 2023 14.62 14.67 14.36 14.42 13.34 1,149,200

Related Tickers