Sabra Health Care REIT Inc (SBRA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.37037037037 | 18.9 | 19.32 | 18.33 | 3302848 | 18.79886297 | CS |
| 4 | 2.54 | 15.4595252587 | 16.43 | 19.32 | 16.34 | 2368386 | 18.08294107 | CS |
| 12 | 3.6 | 23.4222511386 | 15.37 | 19.32 | 15.11 | 2353507 | 16.83847303 | CS |
| 26 | 4.63 | 32.2873082287 | 14.34 | 19.32 | 13.305 | 2060596 | 15.66197422 | CS |
| 52 | 5.12 | 36.9675090253 | 13.85 | 19.32 | 12.83 | 2157509 | 14.79517141 | CS |
| 156 | 3.53 | 22.8626943005 | 15.44 | 19.32 | 10.08 | 2231325 | 13.68013232 | CS |
| 260 | -3.58 | -15.8758314856 | 22.55 | 24.954 | 5.545 | 2099028 | 14.80283116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 18.88 | 18.89 | 18.33 | 3017944 |
| 1726698900 | 19 | 0.07 | 0.37 | 18.93 | 19.32 | 18.865 | 2784859 |
| 1726612500 | 18.93 | 0.14 | 0.75 | 18.9 | 18.995 | 18.8 | 3158923 |
| 1726526100 | 18.79 | 0.2 | 1.08 | 18.62 | 18.85 | 18.45 | 2972217 |
| 1726266900 | 18.59 | 0.24 | 1.31 | 18.59 | 18.675 | 18.465 | 2658464 |
| 1726180500 | 18.35 | 0.42 | 2.34 | 17.95 | 18.4 | 17.9 | 3549200 |
| 1726094100 | 17.93 | 0.31 | 1.76 | 17.45 | 17.975 | 17.37 | 2468939 |
| 1726007700 | 17.62 | 0.25 | 1.44 | 17.48 | 17.66 | 17.405 | 1347492 |
| 1725921300 | 17.37 | 0.12 | 0.70 | 17.24 | 17.46 | 17.11 | 1378324 |
| 1725662100 | 17.25 | -0.19 | -1.09 | 17.44 | 17.4425 | 17.07 | 1421452 |
| 1725575700 | 17.44 | 0.14 | 0.81 | 17.42 | 17.65 | 17.33 | 1594884 |
| 1725489300 | 17.3 | 0.3 | 1.76 | 16.98 | 17.435 | 16.98 | 2488907 |
| 1725402900 | 17 | -0.04 | -0.23 | 17.13 | 17.14 | 16.895 | 1662589 |
| 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 | 16.27 | 16.285 | 16.11 | 3086999 |
| 1723761300 | 16.27 | -0.16 | -0.97 | 16.579999 | 16.579999 | 16.219999 | 2592759 |
| 1723674900 | 16.43 | 0.1 | 0.61 | 16.37 | 16.545 | 16.26 | 1525686 |
| 1723588500 | 16.329999 | 0.03 | 0.18 | 16.3 | 16.385 | 16.2 | 1963698 |
| 1723502100 | 16.3 | -0.38 | -2.28 | 16.59 | 16.66 | 16.175 | 2286898 |
| 1723242900 | 16.68 | 0.22 | 1.34 | 16.52 | 16.69 | 16.14 | 3705304 |
| 1723156500 | 16.46 | -0.2 | -1.20 | 16.82 | 16.94 | 16.355 | 5541379 |
| 1723070100 | 16.66 | 0.18 | 1.09 | 16.55 | 16.91 | 16.43 | 3425483 |
| 1722983700 | 16.48 | 0.46 | 2.87 | 15.94 | 16.559999 | 15.91 | 2875168 |
| 1722897300 | 16.02 | -0.41 | -2.50 | 15.8 | 16.46 | 15.79 | 2636806 |
| 1722638100 | 16.43 | 0.27 | 1.70 | 16.18 | 16.51 | 16.18 | 2573428 |
| 1722551700 | 16.155 | -0.08 | -0.46 | 16.28 | 16.44 | 16.01 | 2531159 |
| 1722465300 | 16.23 | -0.12 | -0.73 | 16.39 | 16.45 | 16.125 | 2679755 |
| 1722378900 | 16.35 | -0.13 | -0.79 | 16.579999 | 16.579999 | 16.27 | 2144220 |
| 1722292500 | 16.48 | -0.11 | -0.66 | 16.59 | 16.635 | 16.32 | 3198558 |
| 1722033300 | 16.59 | 0.25 | 1.53 | 16.57 | 16.73 | 16.515 | 1955123 |
| 1721946900 | 16.34 | -0.25 | -1.51 | 16.66 | 16.805 | 16.329999 | 2039618 |
| 1721860500 | 16.59 | -0.06 | -0.36 | 16.67 | 16.885 | 16.579999 | 1636773 |
| 1721774100 | 16.649999 | 0.08 | 0.51 | 16.54 | 16.8 | 16.51 | 2906646 |
| 1721687700 | 16.565 | 0.13 | 0.76 | 16.399999 | 16.62 | 16.32 | 781572 |
| 1721428500 | 16.44 | 0.19 | 1.17 | 16.28 | 16.485 | 16.28 | 1472068 |
| 1721342100 | 16.25 | -0.34 | -2.05 | 16.545 | 16.64 | 16.215 | 2432444 |
| 1721255700 | 16.59 | -0.02 | -0.12 | 16.61 | 16.795 | 16.555 | 2029272 |
| 1721169300 | 16.61 | 0.53 | 3.30 | 16.149999 | 16.66 | 16.129999 | 2578165 |
| 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 | 15.51 | 15.78 | 15.49 | 2413476 |
| 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 | 0.01 | 0.06 | 15.33 | 15.4899 | 15.23 | 2009107 |
| 1719614100 | 15.4 | 0.28 | 1.85 | 15.18 | 15.43 | 15.17 | 4518847 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
