Register for real-time alerts, custom portfolio, and market movers
SBRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 14.35 | 0.13 | 0.91% | 14.37 | 14.46 | 14.14 | 1,597,837 |
| May 02 2024 | 14.22 | 0.29 | 2.08% | 14.05 | 14.255 | 14.00 | 1,369,262 |
| May 01 2024 | 13.93 | 0.01 | 0.07% | 13.90 | 14.14 | 13.82 | 1,688,702 |
| Apr 30 2024 | 13.92 | -0.25 | -1.76% | 14.12 | 14.22 | 13.905 | 1,566,396 |
| Apr 29 2024 | 14.17 | 0.23 | 1.65% | 13.98 | 14.23 | 13.94 | 1,673,142 |
| Apr 26 2024 | 13.94 | 0.29 | 2.12% | 13.71 | 14.07 | 13.62 | 1,636,804 |
| Apr 25 2024 | 13.65 | -0.05 | -0.36% | 13.55 | 13.77 | 13.55 | 1,872,324 |
| Apr 24 2024 | 13.70 | -0.08 | -0.58% | 13.72 | 13.76 | 13.59 | 1,820,921 |
| Apr 23 2024 | 13.78 | 0.12 | 0.88% | 13.67 | 13.85 | 13.65 | 1,615,457 |
| Apr 22 2024 | 13.66 | 0.00 | 0.00% | 13.79 | 13.79 | 13.49 | 2,306,909 |
| Apr 19 2024 | 13.66 | 0.23 | 1.71% | 13.45 | 13.66 | 13.40 | 1,914,897 |
| Apr 18 2024 | 13.43 | -0.03 | -0.22% | 13.51 | 13.51 | 13.305 | 3,022,765 |
| Apr 17 2024 | 13.46 | -0.14 | -1.03% | 13.71 | 13.7201 | 13.46 | 2,278,779 |
| Apr 16 2024 | 13.60 | -0.09 | -0.66% | 13.61 | 13.725 | 13.52 | 1,393,421 |
| Apr 15 2024 | 13.69 | -0.06 | -0.44% | 13.75 | 13.84 | 13.605 | 1,266,416 |
| Apr 12 2024 | 13.75 | -0.01 | -0.07% | 13.99 | 13.99 | 13.68 | 1,176,934 |
| Apr 11 2024 | 13.76 | -0.02 | -0.15% | 13.86 | 13.88 | 13.65 | 1,785,149 |
| Apr 10 2024 | 13.78 | -0.53 | -3.70% | 14.04 | 14.10 | 13.66 | 2,012,806 |
| Apr 09 2024 | 14.31 | -0.03 | -0.21% | 14.34 | 14.40 | 14.175 | 2,019,608 |
| Apr 08 2024 | 14.34 | -0.14 | -0.97% | 14.46 | 14.50 | 14.27 | 1,703,343 |
| Apr 05 2024 | 14.48 | 0.23 | 1.61% | 14.25 | 14.57 | 14.22 | 1,627,057 |
| Apr 04 2024 | 14.25 | -0.30 | -2.06% | 14.63 | 14.69 | 14.21 | 2,973,840 |
| Apr 03 2024 | 14.55 | -0.05 | -0.34% | 14.57 | 14.6875 | 14.50 | 2,316,978 |
| Apr 02 2024 | 14.60 | -0.11 | -0.75% | 14.60 | 14.675 | 14.465 | 1,914,864 |
| Apr 01 2024 | 14.71 | -0.06 | -0.41% | 14.82 | 14.82 | 14.61 | 1,245,990 |
| Mar 28 2024 | 14.77 | 0.19 | 1.30% | 14.57 | 14.91 | 14.57 | 1,505,973 |
| Mar 27 2024 | 14.58 | 0.27 | 1.89% | 14.42 | 14.69 | 14.42 | 1,659,309 |
| Mar 26 2024 | 14.31 | -0.14 | -0.97% | 14.46 | 14.5099 | 14.30 | 1,517,540 |
| Mar 25 2024 | 14.45 | 0.17 | 1.19% | 14.34 | 14.545 | 14.28 | 1,811,024 |
| Mar 22 2024 | 14.28 | -0.38 | -2.59% | 14.75 | 14.76 | 14.27 | 1,735,989 |
| Mar 21 2024 | 14.66 | 0.07 | 0.48% | 14.63 | 14.71 | 14.52 | 1,468,242 |
| Mar 20 2024 | 14.59 | 0.14 | 0.97% | 14.39 | 14.61 | 14.35 | 1,494,443 |
| Mar 19 2024 | 14.45 | 0.27 | 1.90% | 14.19 | 14.47 | 14.18 | 2,131,194 |
| Mar 18 2024 | 14.18 | 0.05 | 0.35% | 14.12 | 14.23 | 14.09 | 1,448,914 |
| Mar 15 2024 | 14.13 | 0.01 | 0.07% | 14.03 | 14.23 | 14.03 | 3,605,732 |
| Mar 14 2024 | 14.12 | -0.09 | -0.63% | 14.16 | 14.16 | 13.945 | 2,000,823 |
| Mar 13 2024 | 14.21 | 0.08 | 0.57% | 14.16 | 14.31 | 14.08 | 2,447,094 |
| Mar 12 2024 | 14.13 | 0.16 | 1.15% | 13.96 | 14.23 | 13.90 | 1,664,194 |
| Mar 11 2024 | 13.97 | 0.06 | 0.43% | 13.91 | 14.05 | 13.875 | 1,330,246 |
| Mar 08 2024 | 13.91 | 0.23 | 1.68% | 13.77 | 13.93 | 13.7301 | 1,659,155 |
| Mar 07 2024 | 13.68 | -0.08 | -0.58% | 13.79 | 13.86 | 13.555 | 1,758,547 |
| Mar 06 2024 | 13.76 | -0.17 | -1.22% | 13.97 | 14.07 | 13.645 | 2,362,522 |
| Mar 05 2024 | 13.93 | -0.14 | -1.00% | 14.04 | 14.11 | 13.89 | 1,427,872 |
| Mar 04 2024 | 14.07 | 0.08 | 0.57% | 14.03 | 14.115 | 13.85 | 1,672,801 |
| Mar 01 2024 | 13.99 | 0.11 | 0.79% | 13.85 | 14.225 | 13.84 | 3,188,313 |
| Feb 29 2024 | 13.88 | -0.12 | -0.86% | 14.05 | 14.13 | 13.75 | 3,592,562 |
| Feb 28 2024 | 14.00 | -0.03 | -0.21% | 13.93 | 14.23 | 13.83 | 3,188,367 |
| Feb 27 2024 | 14.03 | 0.09 | 0.65% | 14.04 | 14.13 | 13.935 | 2,452,487 |
| Feb 26 2024 | 13.94 | -0.03 | -0.21% | 13.88 | 14.09 | 13.83 | 1,978,038 |
| Feb 23 2024 | 13.97 | 0.09 | 0.65% | 13.88 | 14.03 | 13.81 | 1,706,323 |
| Feb 22 2024 | 13.88 | 0.02 | 0.14% | 13.78 | 13.89 | 13.70 | 1,962,596 |
| Feb 21 2024 | 13.86 | 0.06 | 0.43% | 13.80 | 14.02 | 13.77 | 2,506,890 |
| Feb 20 2024 | 13.80 | 0.05 | 0.36% | 13.67 | 13.855 | 13.62 | 1,916,706 |
| Feb 16 2024 | 13.75 | -0.09 | -0.65% | 13.74 | 13.85 | 13.525 | 1,644,764 |
| Feb 15 2024 | 13.84 | 0.01 | 0.07% | 13.88 | 13.995 | 13.774 | 2,730,711 |
| Feb 14 2024 | 13.83 | 0.31 | 2.29% | 13.62 | 13.87 | 13.48 | 2,760,458 |
| Feb 13 2024 | 13.52 | -0.07 | -0.52% | 13.26 | 13.66 | 13.26 | 3,153,120 |
| Feb 12 2024 | 13.59 | -0.27 | -1.95% | 13.56 | 13.71 | 13.3906 | 2,732,999 |
| Feb 09 2024 | 13.86 | 0.46 | 3.43% | 13.40 | 13.90 | 13.265 | 3,513,111 |
| Feb 08 2024 | 13.40 | 0.45 | 3.47% | 12.98 | 13.41 | 12.98 | 2,941,703 |
| Feb 07 2024 | 12.95 | -0.02 | -0.15% | 13.02 | 13.08 | 12.88 | 2,691,186 |
| Feb 06 2024 | 12.97 | 0.06 | 0.46% | 12.90 | 13.145 | 12.85 | 2,222,279 |
