NasdaqGS - Nasdaq Real Time Price USD

Sabra Health Care REIT, Inc. (SBRA)

Compare
14.34 +0.05 (+0.31%)
As of 2:58 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 17, 2024 14.29 14.37 14.10 14.34 14.34 787,534
Jun 14, 2024 14.16 14.32 14.12 14.29 14.29 1,085,000
Jun 13, 2024 14.18 14.31 14.13 14.24 14.24 1,090,100
Jun 12, 2024 14.24 14.38 14.14 14.16 14.16 1,213,000
Jun 11, 2024 13.96 14.14 13.92 13.99 13.99 1,324,800
Jun 10, 2024 13.92 14.12 13.87 14.07 14.07 1,195,600
Jun 7, 2024 14.16 14.18 13.96 13.99 13.99 1,896,900
Jun 6, 2024 14.26 14.40 14.23 14.27 14.27 2,492,200
Jun 5, 2024 14.58 14.66 14.41 14.42 14.42 1,058,600
Jun 4, 2024 14.50 14.67 14.45 14.60 14.60 1,717,600
Jun 3, 2024 14.56 14.62 14.47 14.57 14.57 1,237,700
May 31, 2024 14.41 14.61 14.36 14.58 14.58 1,701,700
May 30, 2024 14.20 14.39 14.20 14.38 14.38 872,200
May 29, 2024 14.18 14.22 14.07 14.09 14.09 954,100
May 28, 2024 14.47 14.54 14.24 14.27 14.27 1,611,900
May 24, 2024 14.32 14.46 14.28 14.42 14.42 1,476,700
May 23, 2024 14.34 14.39 14.11 14.15 14.15 1,667,400
May 22, 2024 14.35 14.48 14.26 14.32 14.32 1,225,300
May 21, 2024 14.50 14.56 14.39 14.39 14.39 1,415,300
May 20, 2024 14.29 14.51 14.28 14.50 14.50 1,590,000
May 17, 2024 0.30 Dividend
May 17, 2024 14.20 14.36 14.12 14.33 14.33 1,454,000
May 16, 2024 14.51 14.58 14.36 14.48 14.18 2,026,700
May 15, 2024 14.85 14.92 14.44 14.51 14.21 2,732,600
May 14, 2024 14.58 14.72 14.51 14.69 14.39 1,707,000
May 13, 2024 14.59 14.71 14.44 14.49 14.19 1,358,200
May 10, 2024 14.51 14.60 14.45 14.53 14.23 1,772,800
May 9, 2024 14.75 14.82 14.19 14.49 14.19 3,569,000
May 8, 2024 14.67 14.92 14.63 14.87 14.56 2,811,900
May 7, 2024 14.57 14.86 14.41 14.74 14.43 2,686,200
May 6, 2024 14.40 14.69 14.39 14.61 14.31 2,118,400
May 3, 2024 14.37 14.46 14.14 14.35 14.05 1,597,800
May 2, 2024 14.05 14.26 14.00 14.22 13.93 1,369,300
May 1, 2024 13.90 14.14 13.82 13.93 13.64 1,688,600
Apr 30, 2024 14.12 14.22 13.91 13.92 13.63 1,566,300
Apr 29, 2024 13.98 14.23 13.94 14.17 13.88 1,673,100
Apr 26, 2024 13.71 14.07 13.62 13.94 13.65 1,636,800
Apr 25, 2024 13.55 13.77 13.55 13.65 13.37 1,872,300
Apr 24, 2024 13.72 13.76 13.59 13.70 13.42 1,820,900
Apr 23, 2024 13.67 13.85 13.65 13.78 13.49 1,615,500
Apr 22, 2024 13.79 13.79 13.49 13.66 13.38 2,306,900
Apr 19, 2024 13.45 13.66 13.40 13.66 13.38 1,914,900
Apr 18, 2024 13.51 13.51 13.31 13.43 13.15 3,022,800
Apr 17, 2024 13.71 13.72 13.46 13.46 13.18 2,278,800
Apr 16, 2024 13.61 13.73 13.52 13.60 13.32 1,393,400
Apr 15, 2024 13.75 13.84 13.61 13.69 13.41 1,266,400
Apr 12, 2024 13.99 13.99 13.68 13.75 13.47 1,176,900
Apr 11, 2024 13.86 13.88 13.65 13.78 13.49 1,785,100
Apr 10, 2024 14.01 14.10 13.66 13.78 13.49 2,012,700
Apr 9, 2024 14.34 14.40 14.18 14.31 14.01 2,019,600
Apr 8, 2024 14.46 14.50 14.27 14.34 14.04 1,703,300
Apr 5, 2024 14.25 14.57 14.23 14.48 14.18 1,627,100
Apr 4, 2024 14.63 14.69 14.21 14.25 13.95 2,973,800
Apr 3, 2024 14.57 14.69 14.50 14.55 14.25 2,317,000
Apr 2, 2024 14.60 14.68 14.47 14.60 14.30 1,914,900
Apr 1, 2024 14.82 14.82 14.61 14.71 14.41 1,246,000
Mar 28, 2024 14.57 14.91 14.57 14.77 14.46 1,506,000
Mar 27, 2024 14.42 14.69 14.42 14.58 14.28 1,659,300
Mar 26, 2024 14.46 14.51 14.30 14.31 14.01 1,517,500
Mar 25, 2024 14.34 14.55 14.28 14.45 14.15 1,811,400
Mar 22, 2024 14.75 14.76 14.27 14.28 13.98 1,736,000
Mar 21, 2024 14.63 14.71 14.52 14.66 14.36 1,467,500
Mar 20, 2024 14.39 14.61 14.35 14.59 14.29 1,494,800
Mar 19, 2024 14.19 14.47 14.18 14.45 14.15 2,131,200
Mar 18, 2024 14.12 14.23 14.09 14.18 13.89 1,448,900
Mar 15, 2024 14.03 14.23 14.03 14.13 13.84 3,605,700
Mar 14, 2024 14.16 14.16 13.95 14.12 13.83 2,000,800
Mar 13, 2024 14.16 14.31 14.08 14.21 13.92 2,447,100
Mar 12, 2024 13.96 14.23 13.90 14.13 13.84 1,664,200
Mar 11, 2024 13.91 14.05 13.88 13.97 13.68 1,330,200
Mar 8, 2024 13.77 13.93 13.73 13.91 13.62 1,659,200
Mar 7, 2024 13.79 13.86 13.56 13.68 13.40 1,758,800
Mar 6, 2024 13.97 14.07 13.65 13.76 13.47 2,362,500
Mar 5, 2024 14.04 14.11 13.89 13.93 13.64 1,427,900
Mar 4, 2024 14.03 14.12 13.85 14.07 13.78 1,672,800
Mar 1, 2024 13.85 14.23 13.84 13.99 13.70 3,188,300
Feb 29, 2024 14.05 14.13 13.75 13.88 13.59 3,592,600
Feb 28, 2024 13.93 14.23 13.83 14.00 13.71 3,188,400
Feb 27, 2024 14.04 14.13 13.94 14.03 13.74 2,453,000
Feb 26, 2024 13.88 14.09 13.83 13.94 13.65 1,977,900
Feb 23, 2024 13.88 14.03 13.81 13.97 13.68 1,706,300
Feb 22, 2024 13.78 13.89 13.70 13.88 13.59 1,962,600
Feb 21, 2024 13.80 14.02 13.77 13.86 13.57 2,506,900
Feb 20, 2024 13.67 13.86 13.62 13.80 13.51 1,916,700
Feb 16, 2024 13.74 13.85 13.53 13.75 13.47 1,647,200
Feb 15, 2024 13.88 14.00 13.77 13.84 13.55 2,730,700
Feb 14, 2024 13.62 13.87 13.48 13.83 13.54 2,760,500
Feb 13, 2024 13.26 13.66 13.26 13.52 13.24 3,153,100
Feb 12, 2024 0.30 Dividend
Feb 12, 2024 13.56 13.71 13.39 13.59 13.31 2,733,000
Feb 9, 2024 13.40 13.90 13.27 13.86 13.28 3,513,100
Feb 8, 2024 12.98 13.41 12.98 13.40 12.84 2,941,700
Feb 7, 2024 13.02 13.08 12.88 12.95 12.41 2,691,200
Feb 6, 2024 12.90 13.15 12.85 12.97 12.43 2,222,300
Feb 5, 2024 12.97 13.02 12.83 12.91 12.37 1,681,600
Feb 2, 2024 13.30 13.30 13.00 13.07 12.52 2,188,900
Feb 1, 2024 13.33 13.45 13.22 13.44 12.88 1,803,800
Jan 31, 2024 13.66 13.73 13.32 13.34 12.78 2,355,100
Jan 30, 2024 13.51 13.75 13.40 13.58 13.01 2,882,300
Jan 29, 2024 13.38 13.48 13.31 13.48 12.91 1,315,700
Jan 26, 2024 13.34 13.45 13.16 13.39 12.83 1,927,200
Jan 25, 2024 13.39 13.41 13.16 13.22 12.67 1,807,300
Jan 24, 2024 13.86 13.86 13.15 13.21 12.66 2,308,400
Jan 23, 2024 13.82 13.83 13.55 13.69 13.12 1,929,300
Jan 22, 2024 13.56 13.83 13.56 13.72 13.14 1,655,100
Jan 19, 2024 13.50 13.54 13.33 13.53 12.96 1,436,200
Jan 18, 2024 13.61 13.63 13.34 13.44 12.88 2,022,900
Jan 17, 2024 13.96 14.10 13.46 13.64 13.07 1,947,000
Jan 16, 2024 14.20 14.31 14.05 14.08 13.49 1,962,000
Jan 12, 2024 14.11 14.30 14.10 14.26 13.66 1,589,500
Jan 11, 2024 13.86 14.05 13.78 13.93 13.35 1,916,900
Jan 10, 2024 13.67 13.98 13.67 13.96 13.37 1,404,700
Jan 9, 2024 13.65 13.75 13.63 13.71 13.14 1,503,100
Jan 8, 2024 13.66 13.86 13.59 13.82 13.24 1,442,500
Jan 5, 2024 13.89 14.02 13.61 13.64 13.07 2,437,800
Jan 4, 2024 14.19 14.19 13.96 14.02 13.43 1,788,300
Jan 3, 2024 14.20 14.27 14.10 14.13 13.54 1,947,000
Jan 2, 2024 14.20 14.34 14.08 14.19 13.60 1,729,100
Dec 29, 2023 14.48 14.52 14.26 14.27 13.67 1,465,000
Dec 28, 2023 14.46 14.60 14.46 14.57 13.96 1,152,000
Dec 27, 2023 14.50 14.58 14.40 14.52 13.91 942,500
Dec 26, 2023 14.50 14.54 14.41 14.44 13.83 930,100
Dec 22, 2023 14.47 14.60 14.40 14.48 13.87 1,571,900
Dec 21, 2023 14.43 14.48 14.22 14.38 13.78 1,379,700
Dec 20, 2023 14.34 14.61 14.25 14.31 13.71 2,414,900
Dec 19, 2023 14.28 14.44 14.19 14.36 13.76 3,049,200
Dec 18, 2023 14.40 14.42 14.19 14.25 13.65 2,839,800
Dec 15, 2023 14.39 14.62 14.09 14.30 13.70 5,780,200
Dec 14, 2023 14.56 14.68 14.26 14.36 13.76 2,901,600
Dec 13, 2023 14.09 14.57 14.01 14.39 13.79 2,996,700
Dec 12, 2023 14.12 14.23 14.01 14.14 13.55 1,238,100
Dec 11, 2023 14.13 14.26 14.06 14.13 13.54 1,384,600
Dec 8, 2023 14.19 14.26 14.06 14.14 13.55 1,252,800
Dec 7, 2023 14.09 14.32 14.03 14.21 13.61 1,945,500
Dec 6, 2023 14.48 14.52 14.07 14.08 13.49 1,918,500
Dec 5, 2023 14.43 14.51 14.25 14.42 13.82 1,926,100
Dec 4, 2023 14.60 14.60 14.26 14.44 13.83 2,895,000
Dec 1, 2023 14.55 14.80 14.44 14.67 14.06 2,011,400
Nov 30, 2023 14.41 14.64 14.36 14.60 13.99 2,488,500
Nov 29, 2023 14.59 14.63 14.35 14.38 13.78 2,134,800
Nov 28, 2023 14.47 14.60 14.31 14.52 13.91 1,945,300
Nov 27, 2023 14.44 14.54 14.40 14.49 13.88 2,964,200
Nov 24, 2023 14.42 14.58 14.38 14.51 13.90 786,500
Nov 22, 2023 14.62 14.67 14.36 14.42 13.82 1,149,200
Nov 21, 2023 14.50 14.62 14.35 14.47 13.86 1,950,800
Nov 20, 2023 14.25 14.59 14.20 14.57 13.96 3,913,800
Nov 17, 2023 14.32 14.39 14.18 14.30 13.70 2,064,800
Nov 16, 2023 0.30 Dividend
Nov 16, 2023 14.11 14.33 14.10 14.22 13.62 1,938,600
Nov 15, 2023 14.51 14.82 14.40 14.47 13.58 3,305,500
Nov 14, 2023 14.51 14.69 14.34 14.55 13.65 3,237,300
Nov 13, 2023 14.04 14.29 13.98 14.18 13.30 2,343,500
Nov 10, 2023 13.70 14.17 13.62 14.14 13.27 1,965,700
Nov 9, 2023 13.98 13.98 13.60 13.64 12.80 1,746,400
Nov 8, 2023 13.94 14.01 13.63 13.85 12.99 2,519,200
Nov 7, 2023 13.66 14.15 13.40 13.96 13.10 3,815,600
Nov 6, 2023 13.71 14.00 13.54 13.97 13.11 3,705,900
Nov 3, 2023 14.36 14.40 13.71 13.86 13.00 3,809,600
Nov 2, 2023 14.14 14.27 14.08 14.23 13.35 1,721,100
Nov 1, 2023 13.64 13.96 13.57 13.92 13.06 1,868,300
Oct 31, 2023 13.65 13.70 13.42 13.64 12.80 1,756,700
Oct 30, 2023 13.54 13.66 13.22 13.55 12.71 2,802,400
Oct 27, 2023 13.92 13.92 13.22 13.41 12.58 3,613,000
Oct 26, 2023 14.24 14.36 13.87 13.89 13.03 3,269,400
Oct 25, 2023 14.44 14.55 14.15 14.15 13.28 3,056,400
Oct 24, 2023 14.14 14.62 14.12 14.52 13.62 2,943,100
Oct 23, 2023 13.94 14.20 13.88 14.00 13.14 1,839,700
Oct 20, 2023 14.11 14.12 13.89 14.04 13.17 2,823,200
Oct 19, 2023 14.41 14.45 13.97 14.01 13.14 3,065,500
Oct 18, 2023 14.56 14.67 14.44 14.46 13.57 1,657,600
Oct 17, 2023 14.38 14.72 14.34 14.60 13.70 2,259,000
Oct 16, 2023 14.48 14.63 14.33 14.56 13.66 2,198,700
Oct 13, 2023 14.30 14.32 14.11 14.23 13.35 1,810,500
Oct 12, 2023 14.40 14.40 14.17 14.22 13.34 1,490,900
Oct 11, 2023 14.32 14.50 14.24 14.45 13.56 2,266,400
Oct 10, 2023 14.22 14.48 14.17 14.22 13.34 3,334,800
Oct 9, 2023 13.90 14.13 13.82 14.01 13.14 2,881,400
Oct 6, 2023 13.79 13.99 13.67 13.91 13.05 2,913,700
Oct 5, 2023 13.69 13.89 13.66 13.88 13.02 2,089,400
Oct 4, 2023 13.49 13.72 13.38 13.69 12.84 2,552,500
Oct 3, 2023 13.76 13.76 13.40 13.50 12.67 2,900,600
Oct 2, 2023 13.90 14.03 13.52 13.64 12.80 2,577,100
Sep 29, 2023 14.13 14.19 13.86 13.94 13.08 1,744,000
Sep 28, 2023 13.73 14.07 13.72 14.00 13.14 1,776,100
Sep 27, 2023 13.78 13.90 13.69 13.73 12.88 2,515,400
Sep 26, 2023 14.00 14.08 13.74 13.75 12.90 3,364,100
Sep 25, 2023 13.85 14.09 13.83 14.06 13.19 2,851,700
Sep 22, 2023 13.92 14.32 13.86 13.94 13.08 3,345,100
Sep 21, 2023 13.85 14.02 13.76 13.91 13.05 3,418,100
Sep 20, 2023 13.64 14.13 13.62 13.90 13.04 3,477,600
Sep 19, 2023 13.35 13.45 13.28 13.36 12.53 2,104,900
Sep 18, 2023 13.38 13.46 13.31 13.32 12.50 1,974,200
Sep 15, 2023 13.36 13.45 13.14 13.38 12.55 4,434,600
Sep 14, 2023 13.26 13.54 13.26 13.39 12.56 2,974,700
Sep 13, 2023 13.21 13.46 13.15 13.18 12.37 5,243,400
Sep 12, 2023 13.19 13.39 13.18 13.20 12.38 2,523,900
Sep 11, 2023 13.16 13.25 13.10 13.20 12.38 2,646,200
Sep 8, 2023 12.79 13.14 12.72 13.11 12.30 5,142,900
Sep 7, 2023 12.67 12.87 12.54 12.74 11.95 2,026,600
Sep 6, 2023 12.65 12.74 12.41 12.63 11.85 3,746,700
Sep 5, 2023 12.89 12.89 12.59 12.61 11.83 2,131,300
Sep 1, 2023 12.63 13.00 12.63 12.93 12.13 3,368,800
Aug 31, 2023 12.75 12.75 12.51 12.53 11.76 2,536,200
Aug 30, 2023 12.33 12.78 12.31 12.74 11.95 3,452,600
Aug 29, 2023 12.15 12.29 12.10 12.28 11.52 991,900
Aug 28, 2023 12.12 12.28 12.10 12.15 11.40 1,027,300
Aug 25, 2023 12.15 12.21 12.00 12.05 11.31 2,011,100
Aug 24, 2023 12.16 12.37 12.11 12.13 11.38 1,320,400
Aug 23, 2023 12.06 12.25 12.03 12.23 11.47 1,717,400
Aug 22, 2023 12.05 12.08 11.91 12.00 11.26 1,265,200
Aug 21, 2023 12.01 12.08 11.91 11.98 11.24 1,878,200
Aug 18, 2023 11.73 12.02 11.73 11.99 11.25 2,738,800
Aug 17, 2023 12.02 12.04 11.80 11.81 11.08 3,153,200
Aug 16, 2023 0.30 Dividend
Aug 16, 2023 12.18 12.25 11.98 12.00 11.26 1,518,100
Aug 15, 2023 12.52 12.58 12.39 12.44 11.39 1,987,700
Aug 14, 2023 12.65 12.73 12.58 12.61 11.55 1,979,700
Aug 11, 2023 12.48 12.77 12.46 12.67 11.60 2,686,900
Aug 10, 2023 12.67 12.76 12.43 12.43 11.38 1,424,000
Aug 9, 2023 12.79 12.80 12.53 12.61 11.55 2,140,100
Aug 8, 2023 12.92 13.26 12.64 12.88 11.79 2,565,000
Aug 7, 2023 12.79 13.02 12.77 12.89 11.80 3,691,700
Aug 4, 2023 12.77 12.89 12.68 12.78 11.70 2,831,700
Aug 3, 2023 12.77 12.81 12.62 12.78 11.70 1,646,700
Aug 2, 2023 12.86 12.90 12.73 12.86 11.77 1,229,300
Aug 1, 2023 12.96 13.00 12.69 12.94 11.85 2,007,400
Jul 31, 2023 12.94 13.14 12.94 12.99 11.89 1,780,100
Jul 28, 2023 13.00 13.12 12.88 12.96 11.87 1,844,900
Jul 27, 2023 13.10 13.20 12.90 12.95 11.86 1,830,500
Jul 26, 2023 13.07 13.16 12.95 13.13 12.02 2,013,900
Jul 25, 2023 13.19 13.27 13.02 13.08 11.98 1,603,200
Jul 24, 2023 13.18 13.27 13.11 13.25 12.13 1,782,100
Jul 21, 2023 13.13 13.20 12.99 13.13 12.02 2,837,100
Jul 20, 2023 12.87 13.15 12.72 13.11 12.00 2,965,500
Jul 19, 2023 12.70 12.96 12.68 12.85 11.77 2,359,100
Jul 18, 2023 12.66 12.72 12.49 12.62 11.55 1,891,300
Jul 17, 2023 12.62 12.73 12.57 12.59 11.53 1,685,800
Jul 14, 2023 12.45 12.78 12.39 12.69 11.62 3,382,800
Jul 13, 2023 12.43 12.54 12.38 12.50 11.44 2,008,600
Jul 12, 2023 12.48 12.57 12.41 12.43 11.38 2,789,800
Jul 11, 2023 12.00 12.35 11.93 12.34 11.30 2,573,900
Jul 10, 2023 11.84 11.98 11.75 11.96 10.95 1,479,000
Jul 7, 2023 11.78 11.92 11.78 11.85 10.85 1,216,900
Jul 6, 2023 11.78 11.81 11.58 11.79 10.79 1,370,700
Jul 5, 2023 11.80 12.15 11.75 11.90 10.90 1,255,400
Jul 3, 2023 11.77 11.90 11.74 11.84 10.84 730,500
Jun 30, 2023 11.97 11.97 11.62 11.77 10.78 2,279,000
Jun 29, 2023 11.73 11.91 11.68 11.90 10.90 1,154,400
Jun 28, 2023 11.84 11.84 11.60 11.75 10.76 1,728,700
Jun 27, 2023 11.71 11.90 11.69 11.85 10.85 1,832,000
Jun 26, 2023 11.43 11.72 11.41 11.70 10.71 2,846,000
Jun 23, 2023 11.57 11.67 11.36 11.43 10.47 3,603,000
Jun 22, 2023 11.75 11.75 11.60 11.70 10.71 1,847,900
Jun 21, 2023 11.68 11.76 11.49 11.73 10.74 2,664,200
Jun 20, 2023 11.90 11.90 11.67 11.72 10.73 2,115,200

Related Tickers

OHI Omega Healthcare Investors, Inc.
32.42
+0.15%
 
VTR Ventas, Inc.
50.00
-0.20%
 
GMRE Global Medical REIT Inc.
9.04
+0.17%
 
CTRE CareTrust REIT, Inc.
25.18
+0.04%
 
DOC Healthpeak Properties, Inc.
19.47
-0.92%
 
LTC LTC Properties, Inc.
33.60
-0.18%
 
NHI National Health Investors, Inc.
67.02
+0.87%
 
HR Healthcare Realty Trust Incorporated
16.28
-1.36%
 
AHR American Healthcare REIT, Inc.
14.73
+0.03%
 
WELL Welltower Inc.
104.04
0.00%