$SBRA: Sabra Health Care REIT, Inc. - Common Stock
| |
2023-01-04
| | SBRA | 2023-01-04 17:00:34 | | 13.17 | 13.06 | 3.94% | | SBRA | 2023-01-04 18:00:42 | | 13.17 | 13.06 | 3.78% | | SBRA | 2023-01-04 19:00:25 | | 13.17 | 12.89 | 3.78% | | SBRA | 2023-01-04 22:03:42 | | 0.00 | 0.00 | 3.78% | | SBRA | 2023-01-04 23:00:29 | | 13.17 | 12.89 | 3.78% | 2023-01-05
| | SBRA | 2023-01-05 10:01:05 | | 13.76 | 11.43 | 3.78% | | SBRA | 2023-01-05 11:01:25 | | 13.00 | 12.99 | -0.88% | | SBRA | 2023-01-05 12:01:16 | | 13.01 | 13.00 | -0.72% | | SBRA | 2023-01-05 13:00:50 | | 13.05 | 13.04 | -0.40% | | SBRA | 2023-01-05 14:00:53 | | 13.08 | 13.07 | -0.24% | | SBRA | 2023-01-05 15:00:49 | | 13.05 | 13.04 | -0.40% | | SBRA | 2023-01-05 16:00:48 | | 13.06 | 13.05 | -0.32% | | SBRA | 2023-01-05 17:00:34 | | 13.04 | 12.97 | 3.30% | | SBRA | 2023-01-05 18:01:13 | | 13.17 | 12.70 | 2.25% | | SBRA | 2023-01-05 21:10:15 | | 0.00 | 0.00 | 2.25% | 2023-01-06
| | SBRA | 2023-01-06 06:00:34 | | 0.00 | 12.69 | 2.25% | | SBRA | 2023-01-06 10:00:43 | | 13.91 | 12.69 | 2.25% | | SBRA | 2023-01-06 11:01:03 | | 13.14 | 13.12 | 0.88% | | SBRA | 2023-01-06 12:00:38 | | 13.21 | 13.20 | 1.53% | | SBRA | 2023-01-06 13:00:57 | | 13.26 | 13.25 | 1.93% | | SBRA | 2023-01-06 14:01:01 | | 13.20 | 13.19 | 1.45% | | SBRA | 2023-01-06 15:00:45 | | 13.21 | 13.20 | 1.53% | | SBRA | 2023-01-06 16:00:38 | | 13.23 | 13.22 | 1.61% | | SBRA | 2023-01-06 17:01:10 | | 13.33 | 13.23 | 5.23% | | SBRA | 2023-01-06 18:00:43 | | 13.33 | 12.98 | 3.46% | | SBRA | 2023-01-06 22:03:33 | | 0.00 | 0.00 | 3.46% | | SBRA | 2023-01-06 23:00:39 | | 13.33 | 12.98 | 3.46% | 2023-01-09
| | SBRA | 2023-01-09 00:01:35 | | 0.00 | 0.00 | 3.46% | | SBRA | 2023-01-09 09:00:39 | | 13.52 | 0.00 | 3.46% | | SBRA | 2023-01-09 10:00:47 | | 13.52 | 13.11 | 3.46% | | SBRA | 2023-01-09 11:01:04 | | 13.08 | 13.07 | -1.45% | | SBRA | 2023-01-09 12:00:51 | | 13.04 | 13.03 | -1.85% | | SBRA | 2023-01-09 13:00:47 | | 13.01 | 13.00 | -2.01% | | SBRA | 2023-01-09 14:01:23 | | 12.93 | 12.92 | -2.65% | | SBRA | 2023-01-09 15:01:19 | | 12.97 | 12.96 | -2.41% | | SBRA | 2023-01-09 16:00:55 | | 12.94 | 12.93 | -2.65% | | SBRA | 2023-01-09 17:00:55 | | 12.99 | 12.92 | 4.26% | | SBRA | 2023-01-09 18:00:30 | | 13.87 | 12.89 | 4.00% | | SBRA | 2023-01-09 21:02:10 | | 0.00 | 0.00 | 4.00% | | SBRA | 2023-01-09 22:01:42 | | 13.87 | 12.89 | 4.00% | 2023-01-10
| | SBRA | 2023-01-10 08:00:36 | | 0.00 | 0.00 | 4.00% | | SBRA | 2023-01-10 09:01:07 | | 13.00 | 12.52 | 4.00% | | SBRA | 2023-01-10 10:01:13 | | 13.67 | 12.53 | -0.45% | | SBRA | 2023-01-10 11:00:41 | | 12.71 | 12.70 | -1.89% | | SBRA | 2023-01-10 12:01:00 | | 12.66 | 12.65 | -2.26% | | SBRA | 2023-01-10 13:00:54 | | 12.71 | 12.70 | -1.89% | | SBRA | 2023-01-10 14:00:58 | | 12.74 | 12.73 | -1.66% | | SBRA | 2023-01-10 15:01:09 | | 12.66 | 12.65 | -2.34% | | SBRA | 2023-01-10 16:00:37 | | 12.70 | 12.69 | -2.04% | | SBRA | 2023-01-10 17:01:21 | | 12.67 | 12.52 | -2.26% | | SBRA | 2023-01-10 18:00:28 | | 12.74 | 12.52 | -3.32% | 2023-01-11
| | SBRA | 2023-01-11 10:00:51 | | 13.53 | 11.79 | -3.32% | | SBRA | 2023-01-11 11:00:54 | | 12.86 | 12.85 | 1.43% | | SBRA | 2023-01-11 12:00:38 | | 12.91 | 12.90 | 1.89% | | SBRA | 2023-01-11 13:00:37 | | 12.96 | 12.95 | 2.19% | | SBRA | 2023-01-11 14:01:07 | | 12.97 | 12.96 | 2.26% | | SBRA | 2023-01-11 15:00:43 | | 13.00 | 12.99 | 2.49% | | SBRA | 2023-01-11 16:01:26 | | 13.11 | 13.10 | 3.39% | | SBRA | 2023-01-11 17:00:36 | | 13.11 | 12.90 | 0.90% | | SBRA | 2023-01-11 18:00:32 | | 14.55 | 12.85 | -0.45% | 2023-01-12
| | SBRA | 2023-01-12 09:00:36 | | 13.54 | 12.78 | -0.45% | | SBRA | 2023-01-12 10:00:38 | | 13.46 | 12.92 | 0.90% | | SBRA | 2023-01-12 11:00:59 | | 13.11 | 13.10 | -0.15% | | SBRA | 2023-01-12 12:01:03 | | 13.10 | 13.09 | 0.08% | | SBRA | 2023-01-12 13:01:03 | | 13.17 | 13.16 | 0.60% | | SBRA | 2023-01-12 14:00:53 | | 13.24 | 13.23 | 1.21% | | SBRA | 2023-01-12 15:00:58 | | 13.26 | 13.25 | 1.28% | | SBRA | 2023-01-12 16:00:37 | | 13.23 | 13.22 | 1.06% | | SBRA | 2023-01-12 17:00:50 | | 0.00 | 13.24 | 4.60% | | SBRA | 2023-01-12 18:00:45 | | 14.68 | 11.89 | 4.37% | | SBRA | 2023-01-12 20:00:52 | | 14.68 | 12.15 | 4.37% | | SBRA | 2023-01-12 21:07:15 | | 0.00 | 0.00 | 4.37% | | SBRA | 2023-01-12 22:01:28 | | 13.21 | 12.15 | 0.98% | 2023-01-13
| | SBRA | 2023-01-13 07:01:04 | | 0.00 | 0.00 | 0.98% | | SBRA | 2023-01-13 09:00:38 | | 13.29 | 13.01 | 0.98% | | SBRA | 2023-01-13 10:01:01 | | 13.29 | 8.97 | 0.98% | | SBRA | 2023-01-13 11:00:51 | | 13.26 | 13.23 | -0.23% | | SBRA | 2023-01-13 12:00:47 | | 13.21 | 13.20 | -0.45% | | SBRA | 2023-01-13 13:00:41 | | 13.14 | 13.13 | -1.13% | | SBRA | 2023-01-13 14:00:40 | | 13.23 | 13.22 | -0.38% | | SBRA | 2023-01-13 15:01:00 | | 13.19 | 13.18 | -0.60% | | SBRA | 2023-01-13 16:01:18 | | 13.12 | 13.11 | -1.13% | | SBRA | 2023-01-13 17:01:03 | | 13.15 | 13.04 | 0.30% | | SBRA | 2023-01-13 18:01:00 | | 13.30 | 13.03 | -0.30% | 2023-01-16
| | SBRA | 2023-01-16 00:01:33 | | 0.00 | 0.00 | -0.30% | 2023-01-17
| | SBRA | 2023-01-17 05:00:35 | | 0.00 | 12.90 | -0.30% | | SBRA | 2023-01-17 09:00:40 | | 13.11 | 12.90 | -0.30% | | SBRA | 2023-01-17 10:00:59 | | 13.11 | 12.90 | -0.15% | | SBRA | 2023-01-17 11:00:40 | | 13.23 | 13.22 | 0.75% | | SBRA | 2023-01-17 13:00:42 | | 13.21 | 13.20 | 0.68% | | SBRA | 2023-01-17 14:00:50 | | 13.26 | 13.25 | 1.06% | | SBRA | 2023-01-17 15:01:21 | | 13.32 | 13.31 | 1.51% | | SBRA | 2023-01-17 16:01:07 | | 13.31 | 13.30 | 1.36% | | SBRA | 2023-01-17 17:01:01 | | 13.26 | 13.03 | -0.15% | | SBRA | 2023-01-17 18:01:10 | | 13.49 | 13.03 | -0.15% | | SBRA | 2023-01-17 20:00:54 | | 13.49 | 13.05 | -0.15% | 2023-01-18
| | SBRA | 2023-01-18 10:00:36 | | 13.34 | 13.21 | -0.15% | | SBRA | 2023-01-18 11:00:43 | | 13.28 | 13.27 | 0.30% | | SBRA | 2023-01-18 12:00:59 | | 13.25 | 13.24 | 0.00% | | SBRA | 2023-01-18 13:00:54 | | 13.14 | 13.13 | -0.83% | | SBRA | 2023-01-18 14:01:22 | | 13.04 | 13.03 | -1.51% | | SBRA | 2023-01-18 15:00:41 | | 12.95 | 12.94 | -2.26% | | SBRA | 2023-01-18 16:01:21 | | 13.01 | 13.00 | -1.73% | | SBRA | 2023-01-18 17:00:34 | | 13.10 | 12.89 | -1.21% | | SBRA | 2023-01-18 18:00:31 | | 13.33 | 12.85 | -2.64% | | SBRA | 2023-01-18 21:09:00 | | 0.00 | 0.00 | -2.64% | | SBRA | 2023-01-18 22:00:55 | | 13.33 | 12.85 | -2.64% | 2023-01-19
| | SBRA | 2023-01-19 06:00:49 | | 0.00 | 0.00 | -2.64% | | SBRA | 2023-01-19 09:00:43 | | 13.07 | 12.56 | -2.64% | | SBRA | 2023-01-19 10:00:41 | | 13.29 | 12.56 | -2.64% | | SBRA | 2023-01-19 11:00:38 | | 13.03 | 13.02 | -0.38% | | SBRA | 2023-01-19 12:01:41 | | 12.91 | 12.90 | -1.36% | | SBRA | 2023-01-19 13:01:26 | | 12.98 | 12.97 | -0.83% | | SBRA | 2023-01-19 14:00:47 | | 12.99 | 12.98 | -0.75% | | SBRA | 2023-01-19 15:01:07 | | 13.00 | 12.99 | -0.60% | | SBRA | 2023-01-19 16:00:59 | | 13.02 | 13.01 | -0.45% | | SBRA | 2023-01-19 17:00:46 | | 13.19 | 13.00 | -1.58% | | SBRA | 2023-01-19 18:00:45 | | 13.07 | 12.50 | -1.73% | | SBRA | 2023-01-19 19:00:59 | | 13.19 | 12.50 | -1.73% | | SBRA | 2023-01-19 22:04:22 | | 0.00 | 0.00 | -1.73% | | SBRA | 2023-01-19 23:00:34 | | 13.19 | 12.50 | -1.73% | 2023-01-20
| | SBRA | 2023-01-20 06:01:15 | | 0.00 | 0.00 | -1.73% | | SBRA | 2023-01-20 10:00:36 | | 17.02 | 9.39 | -1.73% | | SBRA | 2023-01-20 11:00:56 | | 13.07 | 13.06 | 0.30% | | SBRA | 2023-01-20 12:01:12 | | 12.96 | 12.95 | -0.53% | | SBRA | 2023-01-20 13:00:39 | | 12.99 | 12.98 | -0.38% | | SBRA | 2023-01-20 14:01:16 | | 12.97 | 12.96 | -0.53% | | SBRA | 2023-01-20 15:00:44 | | 13.01 | 13.00 | -0.15% | | SBRA | 2023-01-20 16:01:28 | | 13.05 | 13.04 | 0.15% | | SBRA | 2023-01-20 17:00:34 | | 0.00 | 13.16 | 0.83% | | SBRA | 2023-01-20 18:01:04 | | 14.43 | 12.82 | 0.83% | | SBRA | 2023-01-20 21:08:00 | | 0.00 | 0.00 | 0.83% | | SBRA | 2023-01-20 23:01:04 | | 14.43 | 12.82 | 0.83% | 2023-01-23
| | SBRA | 2023-01-23 00:01:17 | | 0.00 | 0.00 | 0.83% | | SBRA | 2023-01-23 09:01:07 | | 13.29 | 13.01 | 0.83% | | SBRA | 2023-01-23 10:00:57 | | 13.27 | 13.01 | 0.83% | | SBRA | 2023-01-23 11:00:47 | | 13.26 | 13.25 | 0.45% | | SBRA | 2023-01-23 12:01:40 | | 13.32 | 13.31 | 0.90% | | SBRA | 2023-01-23 13:00:40 | | 13.32 | 13.31 | 0.98% | | SBRA | 2023-01-23 14:00:51 | | 13.32 | 13.31 | 0.90% | | SBRA | 2023-01-23 15:01:11 | | 13.31 | 13.30 | 0.90% | | SBRA | 2023-01-23 16:00:40 | | 13.23 | 13.22 | 0.23% | | SBRA | 2023-01-23 17:01:09 | | 14.37 | 13.28 | 0.38% | | SBRA | 2023-01-23 18:00:53 | | 14.37 | 13.19 | 0.23% | | SBRA | 2023-01-23 19:00:57 | | 14.37 | 13.20 | 0.23% | 2023-01-24
| | SBRA | 2023-01-24 09:00:47 | | 0.00 | 0.00 | 0.23% | | SBRA | 2023-01-24 10:01:05 | | 17.26 | 9.24 | 0.23% | | SBRA | 2023-01-24 11:00:48 | | 13.18 | 13.17 | -1.06% | | SBRA | 2023-01-24 12:01:05 | | 13.31 | 13.30 | -0.08% | | SBRA | 2023-01-24 13:00:43 | | 13.26 | 13.25 | -0.38% | | SBRA | 2023-01-24 14:01:24 | | 13.27 | 13.26 | -0.30% | | SBRA | 2023-01-24 15:00:40 | | 13.30 | 13.29 | -0.15% | | SBRA | 2023-01-24 16:00:35 | | 13.27 | 13.26 | -0.38% | | SBRA | 2023-01-24 17:01:22 | | 13.33 | 13.20 | -0.53% | | SBRA | 2023-01-24 18:00:45 | | 14.65 | 12.98 | 0.15% | | SBRA | 2023-01-24 19:00:41 | | 14.37 | 12.98 | 0.15% | 2023-01-25
| | SBRA | 2023-01-25 10:01:23 | | 13.96 | 12.01 | 0.15% | | SBRA | 2023-01-25 11:01:29 | | 13.19 | 13.18 | -0.38% | | SBRA | 2023-01-25 12:01:29 | | 13.18 | 13.17 | -0.53% | | SBRA | 2023-01-25 13:00:38 | | 13.15 | 13.14 | -0.76% | | SBRA | 2023-01-25 14:01:01 | | 13.06 | 13.05 | -1.44% | | SBRA | 2023-01-25 15:00:55 | | 13.18 | 13.17 | -0.53% | | SBRA | 2023-01-25 16:01:21 | | 13.14 | 13.13 | -0.83% | | SBRA | 2023-01-25 17:00:47 | | 13.18 | 13.15 | -1.21% | | SBRA | 2023-01-25 18:00:57 | | 13.22 | 13.07 | -1.21% | 2023-01-26
| | SBRA | 2023-01-26 09:01:21 | | 15.44 | 13.15 | -1.21% | | SBRA | 2023-01-26 10:01:21 | | 13.33 | 13.15 | -1.21% | | SBRA | 2023-01-26 11:00:59 | | 13.15 | 13.14 | 0.00% | | SBRA | 2023-01-26 12:00:39 | | 13.12 | 13.11 | -0.23% | | SBRA | 2023-01-26 13:00:54 | | 13.17 | 13.16 | 0.08% | | SBRA | 2023-01-26 14:01:13 | | 13.16 | 13.15 | 0.00% | | SBRA | 2023-01-26 15:01:11 | | 13.21 | 13.20 | 0.45% | | SBRA | 2023-01-26 16:01:02 | | 13.17 | 13.16 | 0.08% | | SBRA | 2023-01-26 17:00:42 | | 13.29 | 13.11 | 0.23% | | SBRA | 2023-01-26 18:00:54 | | 13.30 | 13.11 | -0.91% | | SBRA | 2023-01-26 21:09:30 | | 0.00 | 0.00 | 0.45% | | SBRA | 2023-01-26 22:00:59 | | 13.30 | 13.11 | -0.91% | 2023-01-27
| | SBRA | 2023-01-27 09:00:57 | | 13.69 | 13.01 | -0.91% | | SBRA | 2023-01-27 10:00:47 | | 13.68 | 13.20 | -0.91% | | SBRA | 2023-01-27 11:00:56 | | 13.24 | 13.22 | -0.30% | | SBRA | 2023-01-27 12:00:45 | | 13.20 | 13.19 | -0.53% | | SBRA | 2023-01-27 13:01:25 | | 13.30 | 13.29 | 0.23% | | SBRA | 2023-01-27 16:01:17 | | 13.37 | 13.36 | 0.76% | | SBRA | 2023-01-27 17:01:30 | | 17.00 | 13.44 | 2.35% | | SBRA | 2023-01-27 18:00:52 | | 14.87 | 13.34 | 2.35% | | SBRA | 2023-01-27 21:09:10 | | 0.00 | 0.00 | 2.35% | | SBRA | 2023-01-27 22:00:29 | | 14.87 | 13.34 | 2.35% | 2023-01-30
| | SBRA | 2023-01-30 00:01:29 | | 0.00 | 0.00 | 2.35% | | SBRA | 2023-01-30 08:01:29 | | 15.80 | 10.94 | 2.35% | | SBRA | 2023-01-30 10:01:00 | | 15.87 | 11.07 | 2.35% | | SBRA | 2023-01-30 11:01:03 | | 13.44 | 13.43 | -0.23% | | SBRA | 2023-01-30 12:01:37 | | 13.49 | 13.48 | 0.15% | | SBRA | 2023-01-30 13:01:05 | | 13.42 | 13.41 | -0.30% | | SBRA | 2023-01-30 14:01:30 | | 13.39 | 13.38 | -0.53% | | SBRA | 2023-01-30 15:01:25 | | 13.41 | 13.40 | -0.45% | | SBRA | 2023-01-30 16:00:45 | | 13.33 | 13.32 | -0.99% | | SBRA | 2023-01-30 17:00:51 | | 0.00 | 13.30 | 0.99% | | SBRA | 2023-01-30 18:00:58 | | 14.73 | 13.19 | 0.89% | 2023-01-31
| | SBRA | 2023-01-31 08:01:19 | | 15.89 | 11.05 | 0.89% | | SBRA | 2023-01-31 09:01:07 | | 13.52 | 10.93 | 0.89% | | SBRA | 2023-01-31 10:00:57 | | 14.25 | 12.65 | 0.89% | | SBRA | 2023-01-31 11:00:59 | | 13.40 | 13.39 | 0.59% | | SBRA | 2023-01-31 12:00:46 | | 13.42 | 13.41 | 0.67% | | SBRA | 2023-01-31 13:00:53 | | 13.38 | 13.37 | 0.45% | | SBRA | 2023-01-31 14:00:41 | | 13.32 | 13.31 | -0.07% | | SBRA | 2023-01-31 15:01:18 | | 13.36 | 13.35 | 0.30% | | SBRA | 2023-01-31 16:00:43 | | 13.38 | 13.37 | 0.45% | | SBRA | 2023-01-31 17:01:04 | | 13.57 | 13.47 | 1.34% | | SBRA | 2023-01-31 18:01:05 | | 13.57 | 13.38 | 1.11% | 2023-02-01
| | SBRA | 2023-02-01 08:01:04 | | 16.04 | 11.10 | 1.11% | | SBRA | 2023-02-01 09:01:10 | | 13.69 | 13.39 | 1.11% | | SBRA | 2023-02-01 11:00:54 | | 13.53 | 13.51 | 0.22% | | SBRA | 2023-02-01 12:00:39 | | 13.44 | 13.43 | -0.37% | | SBRA | 2023-02-01 13:00:45 | | 13.37 | 13.36 | -1.04% | | SBRA | 2023-02-01 14:01:10 | | 13.31 | 13.30 | -1.49% | | SBRA | 2023-02-01 15:00:52 | | 13.38 | 13.35 | -1.04% | | SBRA | 2023-02-01 16:00:43 | | 13.53 | 13.52 | 0.15% | | SBRA | 2023-02-01 17:00:52 | | 13.54 | 13.49 | 1.49% | | SBRA | 2023-02-01 18:01:02 | | 13.59 | 13.49 | 1.49% | | SBRA | 2023-02-01 19:01:07 | | 13.59 | 13.49 | 1.93% | | SBRA | 2023-02-01 21:07:21 | | 0.00 | 0.00 | 1.93% | | SBRA | 2023-02-01 22:00:51 | | 13.59 | 13.49 | 1.93% | 2023-02-02
| | SBRA | 2023-02-02 05:01:06 | | 14.46 | 0.00 | 1.93% | | SBRA | 2023-02-02 08:00:42 | | 13.90 | 5.85 | 1.93% | | SBRA | 2023-02-02 09:01:03 | | 13.69 | 13.51 | 1.93% | | SBRA | 2023-02-02 10:01:03 | | 13.64 | 13.55 | -0.07% | | SBRA | 2023-02-02 11:01:01 | | 13.63 | 13.62 | 0.82% | | SBRA | 2023-02-02 12:00:44 | | 13.95 | 13.94 | 3.12% | | SBRA | 2023-02-02 13:01:06 | | 13.86 | 13.85 | 2.45% | | SBRA | 2023-02-02 14:00:48 | | 13.91 | 13.90 | 2.82% | | SBRA | 2023-02-02 15:00:43 | | 13.87 | 13.86 | 2.53% | | SBRA | 2023-02-02 16:01:08 | | 13.74 | 13.73 | 1.56% | | SBRA | 2023-02-02 17:00:39 | | 14.00 | 13.84 | 2.67% | | SBRA | 2023-02-02 18:00:37 | | 14.00 | 13.64 | 2.60% | 2023-02-03
| | SBRA | 2023-02-03 08:00:41 | | 22.17 | 5.57 | 2.60% | | SBRA | 2023-02-03 09:00:38 | | 13.99 | 13.76 | 2.60% | | SBRA | 2023-02-03 10:01:13 | | 13.99 | 12.35 | -0.74% | | SBRA | 2023-02-03 11:01:45 | | 13.71 | 13.70 | -1.19% | | SBRA | 2023-02-03 12:00:41 | | 13.66 | 13.65 | -1.56% | | SBRA | 2023-02-03 13:00:49 | | 13.50 | 13.49 | -2.67% | | SBRA | 2023-02-03 14:01:14 | | 13.49 | 13.48 | -2.75% | | SBRA | 2023-02-03 15:00:48 | | 13.50 | 13.49 | -2.75% | | SBRA | 2023-02-03 16:00:44 | | 13.48 | 13.47 | -2.82% |
|