Sabra Health Care REIT Inc (SBRA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 5.09803921569 | 15.3 | 16.14 | 15.11 | 2288570 | 15.56769565 | CS |
| 4 | 1.73 | 12.0557491289 | 14.35 | 16.14 | 14.3 | 2153622 | 15.21138138 | CS |
| 12 | 2.41 | 17.6298463789 | 13.67 | 16.14 | 13.57 | 1819575 | 14.65363956 | CS |
| 26 | 1.88 | 13.2394366197 | 14.2 | 16.14 | 12.83 | 1961881 | 14.1853436 | CS |
| 52 | 3.46 | 27.4167987322 | 12.62 | 16.14 | 11.73 | 2158766 | 13.88552114 | CS |
| 156 | -2.17 | -11.8904109589 | 18.25 | 19.015 | 10.08 | 2179281 | 13.58224011 | CS |
| 260 | -4.27 | -20.9828009828 | 20.35 | 24.954 | 5.545 | 2060924 | 14.88073438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 16.079999 | 0.42 | 2.68 | 15.76 | 16.14 | 15.74 | 2736977 |
| 1720823700 | 15.66 | 0.02 | 0.13 | 15.76 | 15.83 | 15.63 | 1439341 |
| 1720737300 | 15.64 | 0.33 | 2.16 | 15.58 | 15.78 | 15.49 | 2466731 |
| 1720650900 | 15.31 | 0.16 | 1.06 | 15.22 | 15.31 | 15.11 | 1984836 |
| 1720564500 | 15.15 | -0.16 | -1.05 | 15.3 | 15.33 | 15.13 | 2868222 |
| 1720478100 | 15.31 | -0.08 | -0.52 | 15.41 | 15.47 | 15.29 | 2923697 |
| 1720218900 | 15.39 | 0.03 | 0.20 | 15.37 | 15.439 | 15.27 | 1501987 |
| 1720040640 | 15.36 | -0.1 | -0.65 | 15.44 | 15.47 | 15.31 | 892197 |
| 1719959700 | 15.46 | 0.05 | 0.32 | 15.37 | 15.5399 | 15.33 | 1116290 |
| 1719873300 | 15.41 | 0.29 | 1.92 | 15.33 | 15.4899 | 15.23 | 2009107 |
| 1719614100 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1719527700 | 15.12 | 0.3 | 2.02 | 14.89 | 15.12 | 14.82 | 2163631 |
| 1719441300 | 14.82 | -0.03 | -0.20 | 14.73 | 14.85 | 14.66 | 1467056 |
| 1719354900 | 14.85 | -0.11 | -0.74 | 14.96 | 14.985 | 14.72 | 1901419 |
| 1719268500 | 14.96 | 0.32 | 2.19 | 14.66 | 15.02 | 14.63 | 2042856 |
| 1719009300 | 14.64 | 0.14 | 0.97 | 14.51 | 14.7 | 14.41 | 3962453 |
| 1718922900 | 14.5 | 0.04 | 0.28 | 14.39 | 14.53 | 14.38 | 1556433 |
| 1718750100 | 14.46 | 0.15 | 1.05 | 14.35 | 14.5 | 14.3 | 1266362 |
| 1718663700 | 14.31 | 0.02 | 0.14 | 14.29 | 14.367 | 14.105 | 1205892 |
| 1718404500 | 14.29 | 0.05 | 0.35 | 14.16 | 14.32 | 14.12 | 1084951 |
| 1718318100 | 14.24 | 0.08 | 0.56 | 14.18 | 14.305 | 14.13 | 1090093 |
| 1718231700 | 14.16 | 0.17 | 1.22 | 14.23 | 14.38 | 14.14 | 1213041 |
| 1718145300 | 13.99 | -0.08 | -0.57 | 13.96 | 14.135 | 13.92 | 1324816 |
| 1718058900 | 14.07 | 0.08 | 0.57 | 13.92 | 14.12 | 13.87 | 1195610 |
| 1717799700 | 13.99 | -0.28 | -1.96 | 14.16 | 14.18 | 13.96 | 1896896 |
| 1717713300 | 14.27 | -0.15 | -1.04 | 14.262 | 14.395 | 14.23 | 2492173 |
| 1717626900 | 14.42 | -0.18 | -1.23 | 14.58 | 14.66 | 14.41 | 1058622 |
| 1717540500 | 14.6 | 0.03 | 0.21 | 14.5 | 14.67 | 14.45 | 1717618 |
| 1717454100 | 14.57 | -0.01 | -0.07 | 14.56 | 14.62 | 14.4698 | 1237669 |
| 1717194900 | 14.58 | 0.2 | 1.39 | 14.41 | 14.61 | 14.36 | 1701740 |
| 1717108500 | 14.38 | 0.29 | 2.06 | 14.2 | 14.39 | 14.2 | 872164 |
| 1717022100 | 14.09 | -0.18 | -1.26 | 14.18 | 14.22 | 14.07 | 954109 |
| 1716935700 | 14.27 | -0.15 | -1.04 | 14.47 | 14.54 | 14.24 | 1580751 |
| 1716590100 | 14.42 | 0.27 | 1.91 | 14.32 | 14.46 | 14.28 | 1476710 |
| 1716503700 | 14.15 | -0.17 | -1.19 | 14.34 | 14.39 | 14.11 | 1663113 |
| 1716417300 | 14.32 | -0.07 | -0.49 | 14.35 | 14.48 | 14.26 | 1225253 |
| 1716330900 | 14.39 | -0.11 | -0.76 | 14.5 | 14.555 | 14.39 | 1415338 |
| 1716244500 | 14.5 | 0.17 | 1.19 | 14.29 | 14.51 | 14.28 | 1590018 |
| 1715985300 | 14.33 | -0.15 | -1.04 | 14.2 | 14.36 | 14.1176 | 1454025 |
| 1715898900 | 14.48 | -0.03 | -0.21 | 14.51 | 14.58 | 14.36 | 2026657 |
| 1715812500 | 14.51 | -0.18 | -1.23 | 14.85 | 14.92 | 14.435 | 2730634 |
| 1715726100 | 14.69 | 0.2 | 1.38 | 14.58 | 14.72 | 14.505 | 1707020 |
| 1715639700 | 14.49 | -0.04 | -0.28 | 14.59 | 14.705 | 14.44 | 1358192 |
| 1715380500 | 14.53 | 0.04 | 0.28 | 14.51 | 14.6 | 14.45 | 1772835 |
| 1715294100 | 14.49 | -0.38 | -2.56 | 14.75 | 14.82 | 14.19 | 3569019 |
| 1715207700 | 14.87 | 0.13 | 0.88 | 14.67 | 14.92 | 14.625 | 2811928 |
| 1715121300 | 14.74 | 0.13 | 0.89 | 14.57 | 14.86 | 14.405 | 2686209 |
| 1715034900 | 14.61 | 0.26 | 1.81 | 14.4 | 14.685 | 14.385 | 2118377 |
| 1714775700 | 14.35 | 0.13 | 0.91 | 14.37 | 14.46 | 14.14 | 1597837 |
| 1714689300 | 14.22 | 0.29 | 2.08 | 14.05 | 14.255 | 14 | 1369262 |
| 1714602900 | 13.93 | 0.01 | 0.07 | 13.9 | 14.14 | 13.82 | 1688702 |
| 1714516500 | 13.92 | -0.25 | -1.76 | 14.12 | 14.22 | 13.905 | 1566396 |
| 1714430100 | 14.17 | 0.23 | 1.65 | 13.98 | 14.23 | 13.94 | 1673142 |
| 1714170900 | 13.94 | 0.29 | 2.12 | 13.71 | 14.07 | 13.62 | 1636804 |
| 1714084500 | 13.65 | -0.05 | -0.36 | 13.55 | 13.77 | 13.55 | 1872324 |
| 1713998100 | 13.7 | -0.08 | -0.58 | 13.72 | 13.76 | 13.59 | 1820921 |
| 1713911700 | 13.78 | 0.12 | 0.88 | 13.67 | 13.85 | 13.65 | 1615457 |
| 1713825300 | 13.66 | 0 | 0.00 | 13.79 | 13.79 | 13.49 | 2306909 |
| 1713566100 | 13.66 | 0.23 | 1.71 | 13.45 | 13.66 | 13.4 | 1914897 |
| 1713479700 | 13.43 | -0.03 | -0.22 | 13.51 | 13.51 | 13.305 | 3022765 |
| 1713393300 | 13.46 | -0.14 | -1.03 | 13.71 | 13.7201 | 13.46 | 2278779 |
| 1713306900 | 13.6 | -0.09 | -0.66 | 13.61 | 13.725 | 13.52 | 1393421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
