Sabra Health Care REIT Inc (SBRA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -6.28865979381 | 19.4 | 20.03 | 18.16 | 2030143 | 19.03006647 | CS |
| 4 | -0.12 | -0.655737704918 | 18.3 | 20.03 | 18.16 | 2291766 | 18.91054046 | CS |
| 12 | 1.9 | 11.6707616708 | 16.28 | 20.03 | 16.23 | 2070625 | 18.3839649 | CS |
| 26 | 3.33 | 22.4242424242 | 14.85 | 20.03 | 13.87 | 2047512 | 16.89777738 | CS |
| 52 | 3.63 | 24.9484536082 | 14.55 | 20.03 | 12.83 | 2052805 | 15.48596258 | CS |
| 156 | 3.68 | 25.3793103448 | 14.5 | 20.03 | 10.08 | 2194578 | 13.82319284 | CS |
| 260 | -4.23 | -18.875502008 | 22.41 | 22.545 | 5.545 | 2117340 | 14.71326246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 18.18 | -0.06 | -0.33 | 18.18 | 18.54 | 17.9801 | 2300525 |
| 1731627300 | 18.24 | -0.47 | -2.51 | 18.75 | 18.8116 | 18.165 | 2696183 |
| 1731540900 | 18.71 | -0.83 | -4.25 | 19.62 | 19.65 | 18.71 | 2282686 |
| 1731454500 | 19.54 | -0.13 | -0.66 | 19.67 | 20.03 | 19.49 | 1729664 |
| 1731368100 | 19.67 | 0.12 | 0.61 | 19.55 | 19.79 | 19.52 | 1575458 |
| 1731108900 | 19.55 | 0.23 | 1.19 | 19.4 | 19.695 | 19.375 | 1866725 |
| 1731022500 | 19.32 | 0.84 | 4.55 | 18.47 | 19.39 | 18.47 | 2374630 |
| 1730936100 | 18.48 | -0.29 | -1.55 | 19.03 | 19.07 | 18.255 | 2400556 |
| 1730849700 | 18.77 | 0.09 | 0.48 | 18.7 | 18.77 | 18.48 | 1607002 |
| 1730763300 | 18.68 | 0.04 | 0.21 | 18.68 | 19.48 | 18.53 | 2788261 |
| 1730500500 | 18.64 | -0.76 | -3.92 | 19.69 | 19.78 | 18.46 | 8159847 |
| 1730414100 | 19.4 | -0.18 | -0.92 | 19.58 | 19.725 | 19.4 | 2064138 |
| 1730327700 | 19.58 | 0.31 | 1.61 | 19.33 | 19.72 | 19.31 | 1746978 |
| 1730241300 | 19.27 | 0.2 | 1.05 | 19.07 | 19.325 | 18.99 | 1941370 |
| 1730154900 | 19.07 | 0.27 | 1.44 | 18.9 | 19.11 | 18.84 | 2002846 |
| 1729895700 | 18.8 | -0.21 | -1.10 | 19.08 | 19.08 | 18.72 | 1701658 |
| 1729809300 | 19.01 | 0.02 | 0.11 | 18.99 | 19.22 | 18.97 | 1780188 |
| 1729722900 | 18.99 | 0.32 | 1.71 | 18.62 | 19.1 | 18.585 | 1897245 |
| 1729636500 | 18.67 | 0.08 | 0.43 | 18.54 | 18.74 | 18.5107 | 1321499 |
| 1729550100 | 18.59 | -0.09 | -0.48 | 18.59 | 18.78 | 18.55 | 2177646 |
| 1729290900 | 18.68 | 0.46 | 2.52 | 18.3 | 18.83 | 18.25 | 1720737 |
| 1729204500 | 18.22 | -0.21 | -1.14 | 18.38 | 18.415 | 18.165 | 940203 |
| 1729118100 | 18.43 | 0.21 | 1.15 | 18.21 | 18.53 | 18.2 | 1060987 |
| 1729031700 | 18.22 | 0.04 | 0.22 | 18.22 | 18.425 | 18.16 | 1434583 |
| 1728945300 | 18.18 | 0.16 | 0.89 | 18.03 | 18.285 | 17.92 | 1159152 |
| 1728686100 | 18.02 | 0.28 | 1.58 | 17.84 | 18.07 | 17.79 | 942570 |
| 1728599700 | 17.74 | -0.33 | -1.83 | 18.01 | 18.095 | 17.61 | 1540755 |
| 1728513300 | 18.07 | 0.18 | 1.01 | 17.91 | 18.105 | 17.8412 | 1624676 |
| 1728426900 | 17.89 | -0.17 | -0.94 | 18.13 | 18.21 | 17.825 | 938055 |
| 1728340500 | 18.06 | 0.09 | 0.50 | 17.92 | 18.145 | 17.84 | 1225210 |
| 1728081300 | 17.97 | -0.26 | -1.43 | 18.15 | 18.22 | 17.91 | 1588763 |
| 1727994900 | 18.23 | -0.18 | -0.98 | 18.4 | 18.4281 | 18.135 | 754864 |
| 1727908500 | 18.41 | -0.17 | -0.91 | 18.48 | 18.73 | 18.39 | 1294092 |
| 1727822100 | 18.58 | -0.03 | -0.16 | 18.77 | 18.85 | 18.52 | 1463765 |
| 1727735700 | 18.61 | 0.17 | 0.92 | 18.4 | 18.665 | 18.37 | 1968718 |
| 1727476500 | 18.44 | 0.07 | 0.38 | 18.52 | 18.67 | 18.37 | 1402379 |
| 1727390100 | 18.37 | -0.39 | -2.08 | 18.78 | 18.78 | 18.325 | 2025994 |
| 1727303700 | 18.76 | -0.21 | -1.11 | 19.03 | 19.11 | 18.73 | 2813082 |
| 1727217300 | 18.97 | -0.23 | -1.20 | 19.08 | 19.245 | 18.965 | 1646097 |
| 1727130900 | 19.2 | 0.56 | 3.00 | 18.76 | 19.215 | 18.71 | 2767658 |
| 1726871700 | 18.64 | 0.28 | 1.53 | 18.43 | 18.66 | 18.34 | 4784855 |
| 1726785300 | 18.36 | -0.64 | -3.37 | 19.17 | 19.17 | 18.33 | 3041544 |
| 1726698900 | 19 | 0.07 | 0.37 | 18.93 | 19.32 | 18.865 | 2809350 |
| 1726612500 | 18.93 | 0.14 | 0.75 | 18.9 | 18.995 | 18.8 | 3225195 |
| 1726526100 | 18.79 | 0.2 | 1.08 | 18.62 | 18.85 | 18.45 | 2986343 |
| 1726266900 | 18.59 | 0.24 | 1.31 | 18.59 | 18.675 | 18.41 | 2716759 |
| 1726180500 | 18.35 | 0.42 | 2.34 | 17.95 | 18.4 | 17.9 | 3570670 |
| 1726094100 | 17.93 | 0.31 | 1.76 | 17.45 | 17.975 | 17.37 | 2468939 |
| 1726007700 | 17.62 | 0.25 | 1.44 | 17.45 | 17.66 | 17.405 | 1378031 |
| 1725921300 | 17.37 | 0.12 | 0.70 | 17.24 | 17.46 | 17.11 | 1378324 |
| 1725662100 | 17.25 | -0.19 | -1.09 | 17.4 | 17.4425 | 17.07 | 1436879 |
| 1725575700 | 17.44 | 0.14 | 0.81 | 17.42 | 17.65 | 17.33 | 1643541 |
| 1725489300 | 17.3 | 0.3 | 1.76 | 16.98 | 17.435 | 16.98 | 2488907 |
| 1725402900 | 17 | -0.04 | -0.23 | 17.04 | 17.145 | 16.895 | 1698662 |
| 1725057300 | 17.04 | 0.21 | 1.25 | 16.84 | 17.07 | 16.81 | 2573567 |
| 1724970900 | 16.83 | 0.04 | 0.24 | 16.77 | 16.885 | 16.68 | 1708037 |
| 1724884500 | 16.79 | 0.01 | 0.06 | 16.77 | 16.87 | 16.75 | 1364379 |
| 1724798100 | 16.78 | 0.25 | 1.51 | 16.43 | 16.795 | 16.34 | 1296636 |
| 1724711700 | 16.53 | -0.1 | -0.60 | 16.68 | 16.7 | 16.454999 | 2359912 |
| 1724452500 | 16.629999 | 0.47 | 2.91 | 16.28 | 16.69 | 16.23 | 2809431 |
| 1724366100 | 16.16 | -0.06 | -0.37 | 16.29 | 16.309899 | 16.075 | 2100137 |
| 1724279700 | 16.219999 | -0.08 | -0.49 | 16.32 | 16.32 | 16.125 | 1464776 |
| 1724193300 | 16.3 | 0.35 | 2.19 | 15.95 | 16.35 | 15.86 | 2011369 |
| 1724106900 | 15.95 | -0.24 | -1.48 | 15.92 | 16.114999 | 15.85 | 2282454 |
| 1723847700 | 16.19 | -0.08 | -0.49 | 16.3 | 16.325 | 16.11 | 3134659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
