XNAS
Datos históricos de Sabra Health Care REIT, Inc.
Sabra Health Care REIT, Inc. · SBRA
$18.97
▲ +0.01 (+0.05%)
Última operación · 11/10/2026, 22:46:22 UTC
- Variación en el periodo
- +8.16%
- Máximo
- US$22.77
- 28 de julio de 2026
- Mínimo
- US$17.17
- 29 de octubre de 2025
- Volumen medio diario
- 2.73 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.87 | 19.09 | 18.86 | 18.96 | +0.64% | 1.39 M |
| 8 oct 2026 | 18.77 | 19.00 | 18.58 | 18.84 | +0.53% | 1.99 M |
| 7 oct 2026 | 19.16 | 19.20 | 18.73 | 18.74 | −1.99% | 2.22 M |
| 6 oct 2026 | 19.05 | 19.19 | 18.90 | 19.12 | +0.26% | 2.82 M |
| 5 oct 2026 | 19.03 | 19.37 | 18.99 | 19.07 | −0.47% | 3.71 M |
| 2 oct 2026 | 19.27 | 19.42 | 19.01 | 19.16 | −0.21% | 3.06 M |
| 1 oct 2026 | 19.58 | 19.64 | 19.15 | 19.20 | −2.64% | 3.21 M |
| 30 sep 2026 | 19.86 | 19.96 | 19.69 | 19.72 | −0.30% | 2.5 M |
| 29 sep 2026 | 19.77 | 19.97 | 19.63 | 19.78 | −0.20% | 2.28 M |
| 28 sep 2026 | 19.85 | 19.96 | 19.69 | 19.82 | −0.15% | 1.86 M |
| 25 sep 2026 | 19.75 | 19.89 | 19.59 | 19.85 | +0.40% | 2.3 M |
| 24 sep 2026 | 19.77 | 20.06 | 19.74 | 19.77 | +0.41% | 2.14 M |
| 23 sep 2026 | 19.78 | 19.91 | 19.66 | 19.69 | −0.61% | 3.03 M |
| 22 sep 2026 | 19.95 | 19.97 | 19.76 | 19.81 | −0.30% | 2.25 M |
| 21 sep 2026 | 19.78 | 20.09 | 19.71 | 19.87 | +0.66% | 2.01 M |
| 18 sep 2026 | 20.07 | 20.10 | 19.69 | 19.74 | −2.03% | 5.47 M |
| 17 sep 2026 | 20.16 | 20.42 | 20.01 | 20.15 | +0.30% | 2.01 M |
| 16 sep 2026 | 20.24 | 20.38 | 19.93 | 20.09 | −0.89% | 2.47 M |
| 15 sep 2026 | 20.47 | 20.51 | 20.08 | 20.27 | −1.12% | 2.75 M |
| 14 sep 2026 | 20.67 | 20.88 | 20.48 | 20.50 | −0.10% | 1.71 M |
| 11 sep 2026 | 20.97 | 21.06 | 20.49 | 20.52 | −1.49% | 1.91 M |
| 10 sep 2026 | 20.79 | 21.11 | 20.64 | 20.83 | +0.19% | 2.81 M |
| 9 sep 2026 | 20.80 | 20.91 | 20.62 | 20.79 | −0.10% | 3.33 M |
| 8 sep 2026 | 20.66 | 20.95 | 20.59 | 20.81 | +0.14% | 2.39 M |
| 4 sep 2026 | 20.78 | 21.19 | 20.75 | 20.78 | −0.72% | 1.95 M |
| 3 sep 2026 | 20.96 | 20.96 | 20.67 | 20.93 | +0.34% | 1.98 M |
| 2 sep 2026 | 21.01 | 21.03 | 20.60 | 20.86 | −0.38% | 2.43 M |
| 1 sep 2026 | 20.56 | 20.97 | 20.49 | 20.94 | +2.70% | 2.18 M |
| 31 ago 2026 | 20.53 | 20.56 | 20.26 | 20.39 | −1.07% | 1.92 M |
| 28 ago 2026 | 20.77 | 20.82 | 20.56 | 20.61 | −0.43% | 1.61 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.