Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SBRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 15.40 | 0.28 | 1.85% | 15.18 | 15.43 | 15.17 | 4,518,847 |
| Jun 27 2024 | 15.12 | 0.30 | 2.02% | 14.89 | 15.12 | 14.82 | 2,163,631 |
| Jun 26 2024 | 14.82 | -0.03 | -0.20% | 14.73 | 14.85 | 14.66 | 1,467,056 |
| Jun 25 2024 | 14.85 | -0.11 | -0.74% | 14.96 | 14.985 | 14.72 | 1,901,419 |
| Jun 24 2024 | 14.96 | 0.32 | 2.19% | 14.66 | 15.02 | 14.63 | 2,042,856 |
| Jun 21 2024 | 14.64 | 0.14 | 0.97% | 14.51 | 14.70 | 14.41 | 3,962,453 |
| Jun 20 2024 | 14.50 | 0.04 | 0.28% | 14.39 | 14.53 | 14.38 | 1,556,433 |
| Jun 18 2024 | 14.46 | 0.15 | 1.05% | 14.35 | 14.50 | 14.30 | 1,266,362 |
| Jun 17 2024 | 14.31 | 0.02 | 0.14% | 14.29 | 14.367 | 14.105 | 1,205,892 |
| Jun 14 2024 | 14.29 | 0.05 | 0.35% | 14.16 | 14.32 | 14.12 | 1,084,951 |
| Jun 13 2024 | 14.24 | 0.08 | 0.56% | 14.18 | 14.305 | 14.13 | 1,090,093 |
| Jun 12 2024 | 14.16 | 0.17 | 1.22% | 14.23 | 14.38 | 14.14 | 1,186,862 |
| Jun 11 2024 | 13.99 | -0.08 | -0.57% | 13.96 | 14.135 | 13.92 | 1,324,816 |
| Jun 10 2024 | 14.07 | 0.08 | 0.57% | 13.92 | 14.12 | 13.87 | 1,195,531 |
| Jun 07 2024 | 13.99 | -0.28 | -1.96% | 14.16 | 14.18 | 13.96 | 1,860,682 |
| Jun 06 2024 | 14.27 | -0.15 | -1.04% | 14.262 | 14.395 | 14.23 | 2,492,173 |
| Jun 05 2024 | 14.42 | -0.18 | -1.23% | 14.58 | 14.66 | 14.41 | 1,058,622 |
| Jun 04 2024 | 14.60 | 0.03 | 0.21% | 14.50 | 14.67 | 14.45 | 1,717,618 |
| Jun 03 2024 | 14.57 | -0.01 | -0.07% | 14.56 | 14.62 | 14.4698 | 1,237,669 |
| May 31 2024 | 14.58 | 0.20 | 1.39% | 14.41 | 14.61 | 14.36 | 1,701,740 |
| May 30 2024 | 14.38 | 0.29 | 2.06% | 14.20 | 14.39 | 14.20 | 872,164 |
| May 29 2024 | 14.09 | -0.18 | -1.26% | 14.18 | 14.22 | 14.07 | 954,109 |
| May 28 2024 | 14.27 | -0.15 | -1.04% | 14.47 | 14.54 | 14.24 | 1,580,751 |
| May 24 2024 | 14.42 | 0.27 | 1.91% | 14.32 | 14.46 | 14.28 | 1,476,710 |
| May 23 2024 | 14.15 | -0.17 | -1.19% | 14.34 | 14.39 | 14.11 | 1,618,559 |
| May 22 2024 | 14.32 | -0.07 | -0.49% | 14.35 | 14.48 | 14.26 | 1,225,253 |
| May 21 2024 | 14.39 | -0.11 | -0.76% | 14.50 | 14.555 | 14.39 | 1,415,338 |
| May 20 2024 | 14.50 | 0.17 | 1.19% | 14.29 | 14.51 | 14.28 | 1,590,018 |
| May 17 2024 | 14.33 | -0.15 | -1.04% | 14.20 | 14.36 | 14.1176 | 1,454,025 |
| May 16 2024 | 14.48 | -0.03 | -0.21% | 14.51 | 14.58 | 14.36 | 2,026,657 |
| May 15 2024 | 14.51 | -0.18 | -1.23% | 14.85 | 14.92 | 14.435 | 2,730,634 |
| May 14 2024 | 14.69 | 0.20 | 1.38% | 14.58 | 14.72 | 14.505 | 1,707,020 |
| May 13 2024 | 14.49 | -0.04 | -0.28% | 14.59 | 14.705 | 14.44 | 1,358,192 |
| May 10 2024 | 14.53 | 0.04 | 0.28% | 14.51 | 14.60 | 14.45 | 1,772,835 |
| May 09 2024 | 14.49 | -0.38 | -2.56% | 14.75 | 14.82 | 14.19 | 3,569,019 |
| May 08 2024 | 14.87 | 0.13 | 0.88% | 14.67 | 14.92 | 14.625 | 2,811,928 |
| May 07 2024 | 14.74 | 0.13 | 0.89% | 14.57 | 14.86 | 14.405 | 2,686,209 |
| May 06 2024 | 14.61 | 0.26 | 1.81% | 14.40 | 14.685 | 14.385 | 2,118,377 |
| 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% | 13.5804 | 13.77 | 13.57 | 1,857,606 |
| 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% | 13.565 | 13.725 | 13.535 | 1,338,467 |
| 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% | 14.09 | 14.095 | 13.66 | 1,949,716 |
| 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 | 1,701,423 |
| Apr 05 2024 | 14.48 | 0.23 | 1.61% | 14.25 | 14.57 | 14.23 | 1,616,231 |
| 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 | 1,884,939 |
