Sabra Healthcare REIT, Inc. Historical Stock Prices

SBRA 
$32.97
*  
0.28
0.86%
Get SBRA Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading SBRA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SBRA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  32.76  33.47  32.73  32.97 452,544
03/02/2015 32.76 33.47 32.73 32.97 452,544
02/27/2015 32.79 32.79 31.94 32.69 616,681
02/26/2015 33.11 33.27 32.61 32.72 671,071
02/25/2015 33.11 33.64 32.96 33.05 1,098,431
02/24/2015 33.07 33.26 32.7694 32.98 533,732
02/23/2015 32.61 33.26 32.61 33.25 429,092
02/20/2015 32.4 32.75 32.182 32.52 373,069
02/19/2015 32 32.79 31.7 32.32 571,987
02/18/2015 32.6 32.84 32.14 32.73 464,558
02/17/2015 32.13 32.99 32.12 32.62 500,747
02/13/2015 31.99 32.49 31.76 32.26 397,920
02/12/2015 31.52 31.97 31.24 31.89 693,118
02/11/2015 31.5 31.75 31.165 31.31 588,807
02/10/2015 31.84 32.25 31.18 31.83 505,935
02/09/2015 31.67 31.856 31.39 31.71 328,875
02/06/2015 32.65 32.73 31.51 31.67 454,056
02/05/2015 32.23 32.61 31.96 32.6 218,136
02/04/2015 32.78 32.784 32 32.1 367,105
02/03/2015 32.77 32.98 32.355 32.84 389,255
02/02/2015 32.82 32.83 31.71 32.75 451,903
01/30/2015 33.17 33.41 32.59 32.7 1,518,912
01/29/2015 33.38 33.47 32.66 33.19 487,009
01/28/2015 33.41 33.86 33.35 33.39 438,277
01/27/2015 33.22 33.516 32.96 33.3 364,481
01/26/2015 33.14 33.63 32.84 33.55 689,944
01/23/2015 33.18 33.3475 32.8 33.02 758,906
01/22/2015 33.28 33.45 32.94 33.1 561,346
01/21/2015 33.35 33.5 32.95 33.06 254,331
01/20/2015 33.42 33.618 33.112 33.4 498,046
01/16/2015 33.04 33.34 32.81 33.29 511,203
01/15/2015 32.92 33.14 32.659 33.04 573,719
01/14/2015 31.51 33.04 31.356 32.99 954,858
01/13/2015 31.63 32.09 31.21 31.64 1,238,898
01/12/2015 32.23 32.65 32.17 32.56 303,424
01/09/2015 31.91 32.23 31.64 32.12 427,032
01/08/2015 32.17 32.49 31.81 32.01 548,037
01/07/2015 31.75 32.2699 31.46 32.04 841,912
01/06/2015 31.35 31.91 31.16 31.5 777,472
01/05/2015 30.76 31.298 30.47 31.27 418,211
01/02/2015 30.56 30.93 30.43 30.83 445,068
12/31/2014 31.1 31.34 30.35 30.37 440,892
12/30/2014 30.94 31.15 30.74 31.02 572,854
12/29/2014 30.5 30.99 30.5 30.99 235,367
12/26/2014 30.4 30.66 30.25 30.55 188,544
12/24/2014 30.31 30.43 30.05 30.25 217,791
12/23/2014 30.35 30.41 30.12 30.31 266,985
12/22/2014 29.49 30.29 29.47 30.29 567,968
12/19/2014 29 29.56 28.86 29.51 1,368,271
12/18/2014 28.97 29.08 28.58 28.895 475,045
12/17/2014 28.37 28.9 28.23 28.79 560,978
12/16/2014 27.68 28.49 27.68 28.24 1,138,439
12/15/2014 28.9 28.98 27.68 27.88 1,097,799
12/12/2014 28.47 29.07 28.47 28.8 1,044,487
12/11/2014 28.49 28.85 28.34 28.68 1,451,192
12/10/2014 27.86 28.4799 27.69 28.38 1,790,586
12/09/2014 27.49 27.89 27.34 27.88 934,856
12/08/2014 27.75 28.01 27.66 27.74 872,065
12/05/2014 28.07 28.07 27.41 27.79 612,351
12/04/2014 28.11 28.31 27.893 28.17 490,310
12/03/2014 27.99 28.3399 27.93 28.05 281,868
12/02/2014 28.07 28.13 27.78 28.04 861,350
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?