Quantcast

Sabra Health Care REIT, Inc. Common Stock Historical Stock Prices

SBRA 
$19.7
*  
0.03
0.15%
Get SBRA Alerts
*Delayed - data as of May 22, 2019  -  Find a broker to begin trading SBRA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    SBRA After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.67 19.75 19.61 19.70 741,967
05/21/2019 19.6 19.82 19.56 19.73 1,349,169
05/20/2019 19.65 19.74 19.4 19.53 2,033,244
05/17/2019 19.72 19.905 19.57 19.71 1,570,682
05/16/2019 20.02 20.4 19.95 20.2 2,157,096
05/15/2019 19.56 20.06 19.56 20.02 1,615,805
05/14/2019 19.7 19.89 19.5 19.86 1,829,790
05/13/2019 19.56 19.76 19.5425 19.68 1,374,141
05/10/2019 19.27 19.75 19.23 19.75 1,279,865
05/09/2019 19.76 20.1 19.15 19.27 1,788,218
05/08/2019 19.58 19.82 19.52 19.76 1,289,036
05/07/2019 19.84 19.92 19.42 19.58 1,154,125
05/06/2019 19.8 20.04 19.7 19.9 1,143,572
05/03/2019 19.58 20.01 19.56 20 854,318
05/02/2019 19.54 19.72 19.38 19.58 1,283,413
05/01/2019 19.61 19.795 19.435 19.53 1,091,274
04/30/2019 19.4 19.685 19.3101 19.56 1,270,969
04/29/2019 19.6 19.64 19.35 19.4 1,049,871
04/26/2019 19.4 19.61 19.33 19.59 1,201,527
04/25/2019 19.27 19.365 19.14 19.34 1,110,237
04/24/2019 19.22 19.45 19.1201 19.34 1,374,488
04/23/2019 18.9 19.305 18.74 19.14 1,791,775
04/22/2019 19.13 19.19 18.55 18.83 1,150,263
04/18/2019 18.78 19.15 18.73 19.14 1,058,444
04/17/2019 19.28 19.29 18.72 18.78 1,567,992
04/16/2019 19.66 19.76 19.0701 19.25 1,006,370
04/15/2019 19.74 19.765 19.52 19.66 750,857
04/12/2019 19.68 19.7 19.45 19.68 949,814
04/11/2019 19.51 19.68 19.385 19.68 1,253,764
04/10/2019 19.35 19.52 19.26 19.48 1,270,989
04/09/2019 19.31 19.31 19.13 19.23 1,751,593
04/08/2019 19.33 19.43 19.11 19.3 1,011,436
04/05/2019 19.23 19.41 19.15 19.39 1,893,569
04/04/2019 19.16 19.245 19.035 19.19 1,045,154
04/03/2019 19.38 19.38 19.09 19.12 1,437,555
04/02/2019 19.35 19.42 19.03 19.31 1,921,813
04/01/2019 19.63 19.63 19.11 19.33 2,422,388
03/29/2019 19.66 19.76 19.395 19.47 4,229,778
03/28/2019 19.33 19.64 19.29 19.63 3,194,581
03/27/2019 19.21 19.4 19.08 19.3 2,045,065
03/26/2019 18.88 19.2 18.87 19.19 1,424,908
03/25/2019 18.65 18.9 18.47 18.87 1,365,821
03/22/2019 19 19.11 18.63 18.71 1,966,034
03/21/2019 18.34 19.095 18.3 19.01 2,385,850
03/20/2019 18.18 18.525 18.11 18.39 2,247,647
03/19/2019 18.13 18.25 17.99 18.17 1,563,614
03/18/2019 18.42 18.47 17.93 18.13 1,866,478
03/15/2019 18.39 18.45 18.22 18.3 3,105,355
03/14/2019 18.39 18.53 18.31 18.38 1,636,267
03/13/2019 18.06 18.3725 18.06 18.35 1,530,049
03/12/2019 17.83 18.1 17.83 18.01 2,236,280
03/11/2019 17.49 17.79 17.45 17.78 2,316,593
03/08/2019 17.46 17.63 17.31 17.46 2,007,614
03/07/2019 17.48 17.665 17.45 17.51 2,818,687
03/06/2019 17.69 17.85 17.43 17.54 3,416,922
03/05/2019 17.62 17.86 17.53 17.65 986,275
03/04/2019 17.77 17.85 17.36 17.64 2,701,131
03/01/2019 18.22 18.22 17.59 17.71 5,039,369
02/28/2019 18.45 18.5 18.12 18.12 3,056,029
02/27/2019 18.75 18.86 18.29 18.45 2,897,670
02/26/2019 18.62 18.945 18.6 18.8 3,116,908
02/25/2019 19.55 19.65 18.735 19.06 4,150,927
02/22/2019 19.7 19.93 19.54 19.58 1,803,884
02/21/2019 19.64 19.73 19.43 19.66 1,147,236
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio