U.S. markets closed

Sabra Health Care REIT, Inc. (SBRA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.53+0.04 (+0.28%)
Al cierre: 04:00PM EDT
14.60 +0.07 (+0.48%)
Fuera de horario: 04:31PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202414.5114.6014.4514.5314.531,732,212
09 may 202414.7514.8214.1914.4914.493,569,000
08 may 202414.6714.9214.6314.8714.872,811,900
07 may 202414.5714.8614.4114.7414.742,686,200
06 may 202414.4014.6914.3914.6114.612,118,400
03 may 202414.3714.4614.1414.3514.351,597,800
02 may 202414.0514.2614.0014.2214.221,369,300
01 may 202413.9014.1413.8213.9313.931,688,600
30 abr 202414.1214.2213.9113.9213.921,566,300
29 abr 202413.9814.2313.9414.1714.171,673,100
26 abr 202413.7114.0713.6213.9413.941,636,800
25 abr 202413.5513.7713.5513.6513.651,872,300
24 abr 202413.7213.7613.5913.7013.701,820,900
23 abr 202413.6713.8513.6513.7813.781,615,500
22 abr 202413.7913.7913.4913.6613.662,306,900
19 abr 202413.4513.6613.4013.6613.661,914,900
18 abr 202413.5113.5113.3113.4313.433,022,800
17 abr 202413.7113.7213.4613.4613.462,278,800
16 abr 202413.6113.7313.5213.6013.601,393,400
15 abr 202413.7513.8413.6113.6913.691,266,400
12 abr 202413.9913.9913.6813.7513.751,176,900
11 abr 202413.8613.8813.6513.7813.781,785,100
10 abr 202414.0114.1013.6613.7813.782,012,700
09 abr 202414.3414.4014.1814.3114.312,019,600
08 abr 202414.4614.5014.2714.3414.341,703,300
05 abr 202414.2514.5714.2314.4814.481,627,100
04 abr 202414.6314.6914.2114.2514.252,973,800
03 abr 202414.5714.6914.5014.5514.552,317,000
02 abr 202414.6014.6814.4714.6014.601,914,900
01 abr 202414.8214.8214.6114.7114.711,246,000
28 mar 202414.5714.9114.5714.7714.771,506,000
27 mar 202414.4214.6914.4214.5814.581,659,300
26 mar 202414.4614.5114.3014.3114.311,517,500
25 mar 202414.3414.5514.2814.4514.451,811,400
22 mar 202414.7514.7614.2714.2814.281,736,000
21 mar 202414.6314.7114.5214.6614.661,467,500
20 mar 202414.3914.6114.3514.5914.591,494,800
19 mar 202414.1914.4714.1814.4514.452,131,200
18 mar 202414.1214.2314.0914.1814.181,448,900
15 mar 202414.0314.2314.0314.1314.133,605,700
14 mar 202414.1614.1613.9514.1214.122,000,800
13 mar 202414.1614.3114.0814.2114.212,447,100
12 mar 202413.9614.2313.9014.1314.131,664,200
11 mar 202413.9114.0513.8813.9713.971,330,200
08 mar 202413.7713.9313.7313.9113.911,659,200
07 mar 202413.7913.8613.5613.6813.681,758,800
06 mar 202413.9714.0713.6513.7613.762,362,500
05 mar 202414.0414.1113.8913.9313.931,427,900
04 mar 202414.0314.1213.8514.0714.071,672,800
01 mar 202413.8514.2313.8413.9913.993,188,300
29 feb 202414.0514.1313.7513.8813.883,592,600
28 feb 202413.9314.2313.8314.0014.003,188,400
27 feb 202414.0414.1313.9414.0314.032,453,000
26 feb 202413.8814.0913.8313.9413.941,977,900
23 feb 202413.8814.0313.8113.9713.971,706,300
22 feb 202413.7813.8913.7013.8813.881,962,600
21 feb 202413.8014.0213.7713.8613.862,506,900
20 feb 202413.6713.8613.6213.8013.801,916,700
16 feb 202413.7413.8513.5313.7513.751,647,200
15 feb 202413.8814.0013.7713.8413.842,730,700
14 feb 202413.6213.8713.4813.8313.832,760,500
13 feb 202413.2613.6613.2613.5213.523,153,100
12 feb 202413.5613.7113.3913.5913.592,733,000
12 feb 20240.3 Dividendo
09 feb 202413.4013.9013.2713.8613.563,513,100
08 feb 202412.9813.4112.9813.4013.112,941,700
07 feb 202413.0213.0812.8812.9512.672,691,200
06 feb 202412.9013.1512.8512.9712.692,222,300
05 feb 202412.9713.0212.8312.9112.631,681,600
02 feb 202413.3013.3013.0013.0712.792,188,900
01 feb 202413.3313.4513.2213.4413.151,803,800
31 ene 202413.6613.7313.3213.3413.052,355,100
30 ene 202413.5113.7513.4013.5813.292,882,300
29 ene 202413.3813.4813.3113.4813.191,315,700
26 ene 202413.3413.4513.1613.3913.101,927,200
25 ene 202413.3913.4113.1613.2212.931,807,300
24 ene 202413.8613.8613.1513.2112.922,308,400
23 ene 202413.8213.8313.5513.6913.391,929,300
22 ene 202413.5613.8313.5613.7213.421,655,100
19 ene 202413.5013.5413.3313.5313.241,436,200
18 ene 202413.6113.6313.3413.4413.152,022,900
17 ene 202413.9614.1013.4613.6413.341,947,000
16 ene 202414.2014.3114.0514.0813.781,962,000
12 ene 202414.1114.3014.1014.2613.951,589,500
11 ene 202413.8614.0513.7813.9313.631,916,900
10 ene 202413.6713.9813.6713.9613.661,404,700
09 ene 202413.6513.7513.6313.7113.411,503,100
08 ene 202413.6613.8613.5913.8213.521,442,500
05 ene 202413.8914.0213.6113.6413.342,437,800
04 ene 202414.1914.1913.9614.0213.721,788,300
03 ene 202414.2014.2714.1014.1313.821,947,000
02 ene 202414.2014.3414.0814.1913.881,729,100
29 dic 202314.4814.5214.2614.2713.961,465,000
28 dic 202314.4614.6014.4614.5714.251,152,000
27 dic 202314.5014.5814.4014.5214.21942,500
26 dic 202314.5014.5414.4114.4414.13930,100
22 dic 202314.4714.6014.4014.4814.171,571,900
21 dic 202314.4314.4814.2214.3814.071,379,700
20 dic 202314.3414.6114.2514.3114.002,414,900
19 dic 202314.2814.4414.1914.3614.053,049,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...