Sabra Health Care REIT Inc. Common Stockのデータ

Sabra Health Care REIT Inc. Common Stockの基本情報

名前 Sabra Health Care REIT Inc. Common Stock
ティッカー SBRA
国 United States
上場年 nan
セクター Consumer Services

Sabra Health Care REIT Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.86 17.56 17.84 17.71 1237900.0 17.71
2021-02-12 18.07 17.77 17.96 17.85 818300.0 17.85
2021-02-11 18.19 17.76 17.85 18.07 1267900.0 18.07
2021-02-10 18.46 17.99 18.03 18.08 2023200.0 17.78
2021-02-09 18.02 17.8 17.89 18.02 1533500.0 17.72
2021-02-08 17.97 17.65 17.97 17.86 805200.0 17.56
2021-02-05 18.03 17.71 17.97 17.88 1135200.0 17.58
2021-02-04 17.95 17.2 17.38 17.83 1613300.0 17.53
2021-02-03 17.43 16.86 17.34 17.36 1723600.0 17.07
2021-02-02 17.63 17.21 17.63 17.43 1402300.0 17.14
2021-02-01 17.37 16.7 16.91 17.33 1715900.0 17.04
2021-01-29 17.18 16.61 17.11 16.79 1577200.0 16.51
2021-01-28 17.37 16.71 16.85 17.04 1521800.0 16.76
2021-01-27 17.03 16.59 16.85 16.74 1440500.0 16.46
2021-01-26 17.6 17.02 17.5 17.12 1197300.0 16.84
2021-01-25 17.47 16.9 17.08 17.38 1523600.0 17.09
2021-01-22 17.3 16.96 17.01 17.28 1176800.0 16.99
2021-01-21 17.45 17.08 17.45 17.2 749000.0 16.91
2021-01-20 17.67 16.97 16.97 17.56 1438700.0 17.27
2021-01-19 17.63 16.88 17.63 17.1 1356700.0 16.82
2021-01-15 17.57 17.05 17.15 17.5 1026500.0 17.21
2021-01-14 17.55 17.11 17.37 17.36 1086100.0 17.07
2021-01-13 17.47 17.11 17.22 17.2 1022800.0 16.91
2021-01-12 17.11 16.8 16.99 17.09 603500.0 16.81
2021-01-11 17.18 16.72 16.96 16.86 972400.0 16.58
2021-01-08 17.28 16.88 17.28 17.17 957100.0 16.89
2021-01-07 17.52 16.81 17.52 17.02 1466800.0 16.74
2021-01-06 17.81 17.11 17.21 17.57 2115000.0 17.28
2021-01-05 17.31 16.89 16.9 17.09 2127300.0 16.81
2021-01-04 17.56 16.81 17.47 16.84 2174200.0 16.56
2020-12-31 17.51 17.27 17.42 17.37 1098200.0 17.08
2020-12-30 17.87 17.49 17.54 17.57 1039400.0 17.28
2020-12-29 17.97 17.44 17.86 17.49 1112400.0 17.2
2020-12-28 17.93 17.55 17.83 17.78 2365800.0 17.48
2020-12-24 17.76 17.37 17.55 17.75 462900.0 17.46
2020-12-23 17.8 17.34 17.62 17.47 1474300.0 17.18
2020-12-22 17.54 17.13 17.39 17.47 1203000.0 17.18
2020-12-21 17.43 17.01 17.15 17.28 1020700.0 16.99
2020-12-18 17.93 17.48 17.76 17.61 3677700.0 17.32
2020-12-17 17.98 17.5 17.86 17.82 1672200.0 17.52
2020-12-16 18.09 17.76 17.94 17.89 1289500.0 17.59
2020-12-15 17.88 17.37 17.59 17.87 1608100.0 17.57
2020-12-14 17.83 17.38 17.76 17.44 1439800.0 17.15
2020-12-11 17.56 17.27 17.27 17.5 1111900.0 17.21
2020-12-10 17.8 17.36 17.72 17.5 1138300.0 17.21
2020-12-09 18.2 17.62 18.2 17.75 1837900.0 17.46
2020-12-08 18.06 17.7 17.73 17.97 1047700.0 17.67
2020-12-07 18.19 17.89 18.08 17.91 1037100.0 17.61
2020-12-04 18.28 17.81 17.88 18.25 1538700.0 17.95
2020-12-03 17.86 17.24 17.57 17.76 1528600.0 17.47
2020-12-02 17.33 16.83 16.88 17.22 1581000.0 16.93
2020-12-01 17.13 16.57 16.77 17.05 2451200.0 16.77
2020-11-30 17.25 16.43 17.14 16.48 1962500.0 16.21
2020-11-27 17.52 16.86 17.52 17.11 776900.0 16.83
2020-11-25 17.54 17.27 17.46 17.4 1447600.0 17.11
2020-11-24 17.56 16.77 16.92 17.55 1369000.0 17.26
2020-11-23 17.47 16.63 17.1 16.65 3293100.0 16.37
2020-11-20 16.93 16.58 16.62 16.88 1969000.0 16.6
2020-11-19 16.85 16.3 16.45 16.78 1490400.0 16.5
2020-11-18 17.17 16.49 16.99 16.5 1656100.0 16.23
2020-11-17 17.13 16.56 16.64 17.02 3105900.0 16.74
2020-11-16 17.41 16.74 16.97 17.05 2686600.0 16.77
2020-11-13 16.54 15.95 15.95 16.52 2521700.0 16.25
2020-11-12 16.39 15.75 16.18 16.02 3248500.0 15.46
2020-11-11 16.59 16.01 16.58 16.36 2541000.0 15.79
2020-11-10 16.56 15.98 16.32 16.54 3548800.0 15.96
2020-11-09 16.99 14.85 14.99 16.0 3977000.0 15.44
2020-11-06 14.49 13.56 14.39 13.73 1330100.0 13.25
2020-11-05 14.48 14.06 14.34 14.31 1810600.0 13.81
2020-11-04 14.45 13.95 14.22 14.3 1399900.0 13.8
2020-11-03 14.48 13.88 14.04 14.39 2684900.0 13.89
2020-11-02 13.86 13.12 13.29 13.86 2569700.0 13.37
2020-10-30 13.52 12.97 13.36 13.16 3552500.0 12.7
2020-10-29 13.51 12.86 13.11 13.41 1528800.0 12.94
2020-10-28 13.54 13.02 13.49 13.23 1599600.0 12.77
2020-10-27 14.32 13.69 13.93 13.74 1854200.0 13.26
2020-10-26 14.2 13.79 14.02 14.0 1541900.0 13.51
2020-10-23 14.49 13.97 14.25 14.16 1931100.0 13.66
2020-10-22 14.06 13.62 13.71 14.06 1656700.0 13.57
2020-10-21 13.77 13.44 13.75 13.74 1171700.0 13.26
2020-10-20 14.05 13.79 13.82 13.84 908100.0 13.36
2020-10-19 14.62 13.67 14.54 13.7 6702400.0 13.22
2020-10-16 14.7 14.25 14.65 14.44 1807500.0 13.93
2020-10-15 14.75 14.05 14.13 14.71 1177800.0 14.2
2020-10-14 14.5 14.15 14.34 14.27 877300.0 13.77
2020-10-13 14.63 14.11 14.59 14.34 995200.0 13.84
2020-10-12 14.85 14.38 14.51 14.72 1278700.0 14.2
2020-10-09 15.17 14.5 15.06 14.54 819600.0 14.03
2020-10-08 15.05 14.7 14.74 14.9 1352200.0 14.38
2020-10-07 14.99 14.59 14.76 14.62 1098200.0 14.11
2020-10-06 15.1 14.5 14.83 14.67 1421900.0 14.16
2020-10-05 15.08 14.39 14.97 14.69 1073600.0 14.18
2020-10-02 14.9 14.0 14.15 14.79 1942400.0 14.27
2020-10-01 14.5 13.79 13.87 14.41 1886200.0 13.91
2020-09-30 14.41 13.59 13.99 13.79 1649700.0 13.31
2020-09-29 14.21 13.57 14.21 13.92 967100.0 13.43
2020-09-28 14.43 14.14 14.19 14.21 1603200.0 13.71
2020-09-25 13.9 13.52 13.68 13.87 1375900.0 13.38
2020-09-24 14.21 13.52 13.6 13.8 729400.0 13.32
2020-09-23 14.53 13.55 14.51 13.57 1529300.0 13.09
2020-09-22 14.62 14.15 14.21 14.52 952700.0 14.01
2020-09-21 14.79 14.13 14.74 14.19 1916800.0 13.69
2020-09-18 15.87 15.01 15.87 15.08 3244500.0 14.55
2020-09-17 15.89 15.43 15.63 15.71 1376500.0 15.16
2020-09-16 16.2 15.68 16.06 15.82 1752500.0 15.27
2020-09-15 16.22 15.8 15.98 16.01 1579200.0 15.45
2020-09-14 15.98 15.26 15.37 15.92 1577300.0 15.36
2020-09-11 15.4 15.1 15.4 15.21 1380800.0 14.68
2020-09-10 15.62 15.32 15.47 15.37 854400.0 14.83
2020-09-09 15.58 15.05 15.27 15.47 959200.0 14.93
2020-09-08 15.46 14.99 15.22 15.18 1131600.0 14.65
2020-09-04 15.85 15.2 15.79 15.34 1275800.0 14.8
2020-09-03 15.97 15.42 15.66 15.65 1456700.0 15.1
2020-09-02 15.72 14.7 15.01 15.65 1820800.0 15.1
2020-09-01 15.07 14.44 14.71 15.07 814200.0 14.54
2020-08-31 15.05 14.74 15.05 14.83 1053700.0 14.31
2020-08-28 15.23 14.84 15.23 15.05 944000.0 14.52
2020-08-27 15.15 14.7 14.7 15.13 942300.0 14.6
2020-08-26 14.99 14.42 14.92 14.66 985800.0 14.15
2020-08-25 15.07 14.75 15.07 14.95 775500.0 14.43
2020-08-24 15.1 14.47 14.76 15.09 940300.0 14.56
2020-08-21 14.64 14.29 14.45 14.63 688900.0 14.12
2020-08-20 14.79 14.15 14.22 14.43 847000.0 13.92
2020-08-19 14.73 14.16 14.66 14.32 1472100.0 13.82
2020-08-18 15.29 14.51 14.95 14.76 890700.0 14.24
2020-08-17 15.05 14.73 14.8 14.99 829900.0 14.47
2020-08-14 15.14 14.76 14.81 14.89 886500.0 14.37
2020-08-13 15.87 15.09 15.56 15.21 981200.0 14.39
2020-08-12 15.72 15.3 15.68 15.52 682600.0 14.68
2020-08-11 15.99 15.32 15.9 15.51 1551800.0 14.67
2020-08-10 16.04 15.47 15.65 15.59 1219900.0 14.75
2020-08-07 15.5 15.04 15.07 15.5 1099900.0 14.66
2020-08-06 15.29 14.65 14.83 15.12 1054400.0 14.3
2020-08-05 14.79 14.37 14.77 14.65 1063200.0 13.86
2020-08-04 14.67 14.35 14.35 14.48 1530200.0 13.7
2020-08-03 14.76 14.15 14.76 14.39 1177200.0 13.61
2020-07-31 14.91 14.41 14.84 14.74 1554700.0 13.94
2020-07-30 15.1 14.57 14.66 14.91 1017300.0 14.1
2020-07-29 15.05 14.66 14.79 15.01 1655500.0 14.2
2020-07-28 14.7 14.0 14.02 14.58 804800.0 13.79
2020-07-27 14.25 13.78 14.0 13.98 1555700.0 13.22
2020-07-24 14.72 14.0 14.54 14.04 968400.0 13.28
2020-07-23 14.86 14.36 14.36 14.56 1358800.0 13.77
2020-07-22 14.68 13.71 13.75 14.48 1727400.0 13.7
2020-07-21 14.18 13.86 13.93 13.88 1785800.0 13.13
2020-07-20 14.2 13.67 14.11 13.7 1042500.0 12.96
2020-07-17 14.29 13.8 13.89 14.19 1169800.0 13.42
2020-07-16 14.0 13.7 13.88 13.87 1092100.0 13.12
2020-07-15 14.38 13.94 14.29 14.0 2339800.0 13.24
2020-07-14 14.06 13.68 13.98 13.85 1709900.0 13.1
2020-07-13 14.31 13.72 14.31 13.74 1313200.0 13.0
2020-07-10 14.24 13.72 13.72 14.15 941200.0 13.39
2020-07-09 14.11 13.4 14.01 13.71 1387600.0 12.97
2020-07-08 14.37 13.94 14.05 14.08 1179400.0 13.32
2020-07-07 14.42 14.02 14.29 14.05 1670100.0 13.29
2020-07-06 14.82 14.34 14.73 14.58 1928600.0 13.79
2020-07-02 15.05 14.17 14.99 14.23 836200.0 13.46
2020-07-01 14.93 14.31 14.4 14.56 1557400.0 13.77
2020-06-30 14.83 14.07 14.24 14.43 1673600.0 13.65
2020-06-29 14.57 13.83 14.2 14.36 1659100.0 13.58
2020-06-26 14.03 13.29 13.72 13.96 3574700.0 13.21
2020-06-25 13.83 13.02 13.21 13.81 1574300.0 13.06
2020-06-24 14.07 12.9 13.91 13.33 1841800.0 12.61
2020-06-23 14.86 14.05 14.79 14.15 1860100.0 13.39
2020-06-22 14.56 14.07 14.32 14.38 2090400.0 13.6
2020-06-19 15.4 14.23 15.12 14.46 4576300.0 13.68
2020-06-18 15.47 14.6 14.74 15.3 1625100.0 14.47
2020-06-17 15.63 14.87 15.58 14.9 1719100.0 14.09
2020-06-16 16.22 15.41 16.0 15.67 2043100.0 14.82
2020-06-15 15.33 13.91 14.04 15.24 1748400.0 14.42
2020-06-12 14.98 13.97 14.9 14.68 2481600.0 13.89
2020-06-11 14.87 13.87 14.23 14.17 3464800.0 13.4
2020-06-10 16.3 15.11 16.2 15.36 2667200.0 14.53
2020-06-09 16.96 16.24 16.77 16.3 1890800.0 15.42
2020-06-08 17.37 16.78 16.98 17.33 2410400.0 16.39
2020-06-05 16.86 16.21 16.38 16.6 2789500.0 15.7
2020-06-04 15.7 14.73 15.03 15.59 1475800.0 14.75
2020-06-03 15.49 14.48 14.49 15.14 1929800.0 14.32
2020-06-02 14.49 14.03 14.31 14.26 2025200.0 13.49
2020-06-01 14.23 13.41 13.43 14.15 1736600.0 13.39
2020-05-29 13.67 13.18 13.59 13.46 2989700.0 12.73
2020-05-28 14.19 13.51 14.08 13.7 1641200.0 12.96
2020-05-27 14.49 13.3 14.34 13.89 1981000.0 13.14
2020-05-26 14.11 13.69 13.84 13.94 1791800.0 13.19
2020-05-22 13.2 12.85 13.16 13.14 1696200.0 12.43
2020-05-21 13.39 12.83 12.83 13.09 2683300.0 12.38
2020-05-20 13.68 12.86 13.46 12.97 2675000.0 12.27
2020-05-19 13.66 12.86 13.38 13.21 2082300.0 12.5
2020-05-18 13.69 12.41 12.51 13.54 3666900.0 12.81
2020-05-15 11.84 11.07 11.4 11.7 4518300.0 11.07
2020-05-14 11.86 10.65 11.09 11.82 3177800.0 10.9
2020-05-13 11.65 10.77 10.96 11.4 2313700.0 10.51
2020-05-12 12.31 10.83 12.1 10.99 2374200.0 10.13
2020-05-11 12.44 12.02 12.31 12.04 1638400.0 11.1
2020-05-08 12.52 11.62 11.81 12.5 1617000.0 11.52
2020-05-07 12.43 11.39 11.85 11.54 2524100.0 10.64
2020-05-06 12.32 11.55 12.16 11.63 1650400.0 10.72
2020-05-05 12.83 12.16 12.55 12.24 1925100.0 11.28
2020-05-04 12.29 11.58 11.78 12.27 1691800.0 11.31
2020-05-01 12.45 11.6 12.29 12.19 2257800.0 11.24
2020-04-30 13.03 12.32 12.9 12.82 1649400.0 11.82
2020-04-29 13.48 12.73 13.0 13.24 1598200.0 12.21
2020-04-28 12.82 12.15 12.45 12.44 1680100.0 11.47
2020-04-27 12.34 11.64 11.85 12.03 1753400.0 11.09
2020-04-24 11.91 11.31 11.77 11.64 3581000.0 10.73
2020-04-23 12.28 11.72 12.1 11.75 1852500.0 10.83
2020-04-22 12.58 11.88 12.49 11.98 2163300.0 11.04
2020-04-21 12.41 11.4 11.81 12.07 2652700.0 11.13
2020-04-20 13.19 12.28 12.71 12.31 2380000.0 11.35
2020-04-17 13.52 13.01 13.33 13.16 2644300.0 12.13
2020-04-16 12.87 12.41 12.71 12.65 1994900.0 11.66
2020-04-15 13.02 12.36 12.7 12.73 2749500.0 11.74
2020-04-14 13.67 13.01 13.02 13.37 2695000.0 12.33
2020-04-13 13.19 11.83 13.07 12.8 2434800.0 11.8
2020-04-09 13.79 12.61 13.0 13.22 3283200.0 12.19
2020-04-08 12.52 11.21 11.53 12.44 2874400.0 11.47
2020-04-07 11.79 10.79 10.79 11.1 3534300.0 10.23
2020-04-06 10.6 9.59 9.6 10.11 2931900.0 9.32
2020-04-03 9.12 8.58 8.89 8.95 2680000.0 8.25
2020-04-02 9.87 8.6 9.49 8.89 2370000.0 8.2
2020-04-01 10.34 9.43 10.31 9.62 2046300.0 8.87
2020-03-31 11.28 10.58 11.2 10.92 3423700.0 10.07
2020-03-30 11.35 10.25 11.22 11.21 4206100.0 10.34
2020-03-27 11.52 10.19 10.54 11.2 3182000.0 10.33
2020-03-26 12.15 10.68 11.15 11.2 5137200.0 10.33
2020-03-25 11.49 10.13 10.38 10.98 4770400.0 10.12
2020-03-24 10.35 9.48 10.01 10.22 4000500.0 9.42
2020-03-23 9.49 8.38 8.92 9.37 3135900.0 8.64
2020-03-20 10.1 8.85 9.01 9.07 7744500.0 8.36
2020-03-19 8.22 5.73 6.02 8.01 5783300.0 7.38
2020-03-18 7.27 5.55 6.95 5.92 4556700.0 5.46
2020-03-17 8.43 7.07 7.76 7.41 4941600.0 6.83
2020-03-16 9.49 7.43 9.23 7.45 5375400.0 6.87
2020-03-13 10.57 9.02 10.56 10.47 6011000.0 9.65
2020-03-12 12.26 9.47 12.12 9.64 5851300.0 8.89
2020-03-11 15.16 13.21 15.0 13.34 8016900.0 12.3
2020-03-10 16.67 14.79 16.54 15.59 4817400.0 14.37
2020-03-09 18.09 16.0 17.75 16.05 4718300.0 14.8
2020-03-06 19.83 18.22 19.53 18.75 4953500.0 17.29
2020-03-05 20.33 19.79 20.16 20.11 2882400.0 18.54
2020-03-04 20.83 19.91 19.91 20.46 3537100.0 18.86
2020-03-03 20.35 19.34 19.5 19.6 3316100.0 18.07
2020-03-02 19.86 19.08 19.72 19.48 3538000.0 17.96
2020-02-28 19.87 18.69 19.77 19.55 3977400.0 18.02
2020-02-27 21.18 20.16 21.04 20.16 1931800.0 18.59
2020-02-26 21.73 21.13 21.44 21.29 2195000.0 19.63
2020-02-25 22.39 21.2 22.37 21.22 2007500.0 19.56
2020-02-24 22.47 21.64 21.95 22.35 2076900.0 20.61
2020-02-21 22.14 21.92 22.11 21.99 4968900.0 20.27
2020-02-20 22.15 21.7 21.98 22.12 2426100.0 20.39
2020-02-19 22.11 21.73 22.11 21.87 1451500.0 20.16
2020-02-18 22.26 21.72 22.24 22.14 2661400.0 20.41