Sabra Healthcare REIT, Inc. Historical Stock Prices

SBRA 
$33.55
*  
0.53
1.61%
Get SBRA Alerts
*Delayed - data as of Jan. 26, 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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  33.14  33.63  32.84  33.55 689,944
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
12/01/2014 28.24 28.26 27.8 28.04 500,625
11/28/2014 28.34 28.74 28.226 28.31 179,986
11/26/2014 28.23 28.38 28.07 28.38 251,677
11/25/2014 28.09 28.35 27.8 28.18 363,758
11/24/2014 28.01 28.14 27.92 28 297,253
11/21/2014 28.03 28.1 27.84 27.94 424,724
11/20/2014 27.35 27.87 27.35 27.83 291,393
11/19/2014 27.68 27.86 27.3 27.36 270,344
11/18/2014 27.49 27.87 27.35 27.76 341,427
11/17/2014 27.08 27.57 27.08 27.37 329,755
11/14/2014 27.6 27.73 27.1 27.12 391,448
11/13/2014 28.03 28.14 27.64 27.65 302,162
11/12/2014 27.61 27.98 27.474 27.92 712,845
11/11/2014 28.54 28.54 27.88 28.06 672,041
11/10/2014 28.29 28.53 28.22 28.52 584,471
11/07/2014 28.56 28.62 28.18 28.27 314,044
11/06/2014 28.52 28.8 28.35 28.54 427,429
11/05/2014 28.39 28.61 28.15 28.44 840,084
11/04/2014 29.7 29.84 28.15 28.3 690,318
11/03/2014 28.56 28.81 28.33 28.75 988,878
10/31/2014 28.05 29.36 28.05 28.57 3,664,467
10/30/2014 27.49 28.04 27.2861 28.04 735,910
10/29/2014 27.37 27.56 27.18 27.47 1,846,806
10/28/2014 27.34 27.48 27.12 27.3 568,505
10/27/2014 26.98 27.51 26.83 27.27 710,482
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?