Sabra

SBRA
🏛️ usa →
18.45
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.57 13.66 13.49 13.54 1.7M
2021-12-30 13.55 13.79 13.53 13.62 1.1M
2021-12-29 13.52 13.62 13.32 13.53 1.7M
2021-12-28 13.33 13.60 13.32 13.49 1.7M
2021-12-27 13.17 13.41 13.00 13.41 1.7M
2021-12-23 13.16 13.23 13.04 13.18 2.0M
2021-12-22 13.12 13.21 12.93 13.11 2.9M
2021-12-21 12.62 13.19 12.62 13.12 3.0M
2021-12-20 12.93 12.99 12.31 12.49 4.6M
2021-12-17 13.14 13.39 12.94 13.25 5.8M
2021-12-16 13.30 13.47 13.02 13.15 1.6M
2021-12-15 13.20 13.25 12.95 13.20 2.4M
2021-12-14 13.40 13.56 13.10 13.16 2.4M
2021-12-13 13.32 13.46 13.25 13.39 1.9M
2021-12-10 13.65 13.75 13.30 13.37 2.1M
2021-12-09 13.63 13.74 13.54 13.62 1.5M
2021-12-08 13.54 13.83 13.47 13.79 1.7M
2021-12-07 13.57 13.80 13.51 13.58 1.5M
2021-12-06 13.22 13.75 13.21 13.53 2.3M
2021-12-03 13.17 13.23 12.95 13.06 2.1M
2021-12-02 12.65 13.24 12.63 13.15 3.6M
2021-12-01 13.12 13.42 12.52 12.53 2.3M
2021-11-30 12.89 12.97 12.71 12.93 3.1M
2021-11-29 13.26 13.33 12.93 13.03 3.2M
2021-11-26 13.70 13.72 13.01 13.21 2.2M
2021-11-24 14.04 14.14 13.90 13.97 2.2M
2021-11-23 14.19 14.24 13.96 13.99 3.3M
2021-11-22 14.20 14.38 14.07 14.21 1.8M
2021-11-19 14.21 14.29 14.06 14.22 1.6M
2021-11-18 14.27 14.40 14.11 14.31 1.7M
2021-11-17 14.30 14.36 14.07 14.33 1.9M
2021-11-16 14.55 14.56 14.31 14.35 2.0M
2021-11-15 14.50 14.52 14.28 14.49 1.9M
2021-11-12 14.69 14.82 14.53 14.75 2.8M
2021-11-11 14.90 14.98 14.62 14.70 2.1M
2021-11-10 14.59 15.07 14.53 14.90 3.2M
2021-11-09 14.66 14.77 14.49 14.61 3.2M
2021-11-08 14.95 14.99 14.58 14.69 2.8M
2021-11-05 14.48 15.09 14.48 14.93 6.6M
2021-11-04 14.85 14.92 14.26 14.39 2.4M
2021-11-03 14.70 14.89 14.44 14.74 2.3M
2021-11-02 15.00 15.03 14.50 14.70 2.9M
2021-11-01 14.20 15.05 14.16 14.95 2.8M
2021-10-29 14.83 14.86 14.06 14.15 4.4M
2021-10-27 14.78 14.97 14.63 14.91 2.7M
2021-10-26 14.93 15.04 14.74 14.74 1.4M
2021-10-25 15.00 15.01 14.72 14.83 2.1M
2021-10-22 15.35 15.38 15.01 15.04 1.9M
2021-10-21 15.40 15.54 15.17 15.34 1.8M
2021-10-20 15.25 15.56 15.21 15.43 1.4M
2021-10-19 15.52 15.52 15.15 15.23 2.8M
2021-10-18 15.26 15.42 15.19 15.32 2.7M
2021-10-15 15.22 15.45 15.14 15.21 2.6M
2021-10-14 15.03 15.22 14.97 15.00 2.4M
2021-10-13 14.60 15.14 14.60 14.93 3.8M
2021-10-12 14.78 14.99 14.71 14.96 1.7M
2021-10-11 14.64 14.85 14.55 14.80 1.4M
2021-10-08 14.94 14.96 14.65 14.68 1.5M
2021-10-07 14.62 14.83 14.57 14.60 2.1M
2021-10-06 14.41 14.58 14.06 14.57 3.4M
2021-10-05 14.83 14.85 14.44 14.56 2.8M
2021-10-04 14.91 15.04 14.73 14.85 3.1M
2021-10-01 14.91 15.11 14.79 14.94 3.9M
2021-09-30 15.10 15.12 14.71 14.72 4.6M
2021-09-29 14.80 14.99 14.73 14.92 1.6M
2021-09-28 15.24 15.24 14.75 14.78 1.7M
2021-09-27 15.44 15.63 15.21 15.24 1.6M
2021-09-24 15.44 15.55 15.22 15.24 1.1M
2021-09-23 15.51 15.70 15.44 15.53 1.0M
2021-09-22 15.52 15.65 15.37 15.50 1.3M
2021-09-21 15.71 15.81 15.44 15.46 1.4M
2021-09-20 15.56 15.82 15.45 15.66 1.7M
2021-09-17 15.96 15.96 15.68 15.79 2.8M
2021-09-16 15.64 16.00 15.61 15.87 1.6M
2021-09-15 15.75 15.91 15.58 15.65 2.0M
2021-09-14 16.43 16.43 15.66 15.73 2.7M
2021-09-13 16.45 16.50 16.28 16.35 1.4M
2021-09-10 16.50 16.57 16.04 16.36 2.5M
2021-09-09 16.61 16.91 16.44 16.55 3.6M
2021-09-08 16.30 16.71 16.25 16.66 2.4M
2021-09-07 16.35 16.38 16.15 16.36 2.4M
2021-09-03 16.23 16.43 16.11 16.40 1.3M
2021-09-02 16.31 16.31 16.12 16.23 1.3M
2021-09-01 16.11 16.40 16.11 16.32 1.3M
2021-08-31 15.94 16.11 15.84 16.00 2.7M
2021-08-30 15.99 15.99 15.71 15.94 1.4M
2021-08-27 15.74 16.11 15.72 15.96 1.5M
2021-08-26 16.00 16.08 15.71 15.74 1.0M
2021-08-25 16.01 16.30 15.87 16.07 1.5M
2021-08-24 15.70 16.05 15.58 16.03 1.9M
2021-08-23 15.53 15.66 15.39 15.64 1.7M
2021-08-20 15.41 15.53 15.20 15.40 1.4M
2021-08-19 15.75 15.85 15.25 15.53 2.0M
2021-08-18 16.16 16.24 15.76 15.78 1.8M
2021-08-17 16.21 16.33 16.07 16.21 1.1M
2021-08-16 16.54 16.67 16.28 16.33 1.4M
2021-08-13 16.92 17.00 16.75 16.97 1.3M
2021-08-12 17.05 17.11 16.67 16.82 1.4M
2021-08-11 16.86 16.99 16.62 16.97 1.1M
2021-08-10 17.08 17.15 16.69 16.70 1.6M
2021-08-09 17.31 17.40 17.07 17.13 1.1M
2021-08-06 17.52 17.70 17.37 17.41 1.5M
2021-08-05 17.53 17.74 17.07 17.30 3.3M
2021-08-04 17.88 17.99 17.64 17.76 1.2M
2021-08-03 18.60 18.66 17.87 17.97 3.0M
2021-08-02 18.64 19.02 18.54 18.60 1.7M
2021-07-30 18.67 18.98 18.56 18.59 1.7M
2021-07-29 18.62 18.84 18.56 18.68 1.0M
2021-07-28 18.44 18.63 18.24 18.50 1.3M
2021-07-27 18.25 18.48 18.17 18.42 0.9M
2021-07-26 18.44 18.61 18.23 18.33 0.8M
2021-07-23 18.36 18.47 18.20 18.38 0.8M
2021-07-22 18.59 18.59 18.12 18.22 1.0M
2021-07-21 18.48 18.72 18.46 18.59 1.4M
2021-07-20 17.88 18.52 17.77 18.35 1.3M
2021-07-19 18.11 18.16 17.51 17.75 1.2M
2021-07-16 18.25 18.48 18.20 18.32 0.9M
2021-07-15 18.29 18.39 18.05 18.16 1.0M
2021-07-14 18.24 18.42 18.18 18.34 1.1M
2021-07-13 18.56 18.66 18.19 18.20 1.1M
2021-07-12 18.47 18.70 18.43 18.66 0.9M
2021-07-09 18.16 18.56 18.14 18.54 1.6M
2021-07-08 18.05 18.18 17.83 18.02 1.6M
2021-07-07 18.51 18.54 18.22 18.24 2.1M
2021-07-06 18.28 18.63 18.00 18.52 1.5M
2021-07-02 18.43 18.54 18.16 18.26 1.5M
2021-07-01 18.29 18.66 18.15 18.40 1.9M
2021-06-30 18.17 18.38 18.03 18.20 2.4M
2021-06-29 18.27 18.36 18.17 18.19 0.9M
2021-06-28 18.66 18.66 18.06 18.28 1.5M
2021-06-25 18.21 18.72 18.21 18.62 4.3M
2021-06-24 17.95 18.33 17.84 18.32 2.7M
2021-06-23 17.98 18.19 17.89 17.99 2.4M
2021-06-22 17.87 18.14 17.77 18.00 2.4M
2021-06-21 17.61 17.94 17.37 17.81 2.5M
2021-06-18 17.38 17.55 17.29 17.39 3.7M
2021-06-17 17.85 17.87 17.41 17.63 2.3M
2021-06-16 17.96 18.09 17.76 17.86 1.5M
2021-06-15 18.20 18.27 17.85 17.98 2.3M
2021-06-14 18.10 18.29 18.07 18.25 1.6M
2021-06-11 17.86 18.06 17.75 18.05 1.5M
2021-06-10 17.87 17.97 17.72 17.93 1.1M
2021-06-09 17.70 17.94 17.58 17.81 1.2M
2021-06-08 17.60 17.66 17.36 17.56 2.0M
2021-06-07 17.62 17.85 17.50 17.55 2.5M
2021-06-04 17.73 17.80 17.45 17.54 1.5M
2021-06-03 18.05 18.07 17.59 17.72 2.2M
2021-06-02 18.10 18.14 17.89 18.11 1.5M
2021-06-01 17.52 18.05 17.49 18.03 2.9M
2021-05-28 17.56 17.70 17.40 17.47 2.7M
2021-05-27 17.74 17.77 17.54 17.54 1.6M
2021-05-26 17.45 17.71 17.40 17.61 1.7M
2021-05-25 17.61 17.65 17.39 17.47 2.8M
2021-05-24 17.42 17.67 17.31 17.51 1.3M
2021-05-21 17.66 17.71 17.17 17.29 2.4M
2021-05-20 16.96 17.28 16.85 17.24 1.3M
2021-05-19 16.97 17.01 16.67 17.00 1.1M
2021-05-18 17.20 17.33 17.07 17.09 1.0M
2021-05-17 17.04 17.23 16.96 17.16 1.6M
2021-05-14 16.88 17.16 16.88 17.10 1.5M
2021-05-13 17.02 17.25 16.92 17.13 2.0M
2021-05-12 17.48 17.58 16.90 16.94 2.0M
2021-05-11 17.55 17.88 17.33 17.62 2.4M
2021-05-10 18.20 18.37 17.72 17.78 2.4M
2021-05-07 17.27 17.75 17.27 17.73 1.4M
2021-05-06 17.36 17.56 17.07 17.39 1.4M
2021-05-05 17.71 17.76 17.06 17.21 1.9M
2021-05-04 18.17 18.29 17.65 17.78 1.1M
2021-05-03 18.28 18.38 18.03 18.10 1.8M
2021-04-30 18.21 18.33 18.04 18.17 2.1M
2021-04-29 18.43 18.59 18.10 18.25 0.9M
2021-04-28 18.12 18.40 18.12 18.29 1.0M
2021-04-27 18.27 18.37 18.08 18.11 1.1M
2021-04-26 18.00 18.41 18.00 18.31 1.4M
2021-04-23 17.91 17.95 17.74 17.88 1.2M
2021-04-22 17.88 18.07 17.80 17.85 1.1M
2021-04-21 17.56 18.02 17.54 17.92 1.2M
2021-04-20 17.66 17.85 17.42 17.62 3.1M
2021-04-19 17.89 17.92 17.66 17.76 1.1M
2021-04-16 17.97 18.00 17.78 17.84 0.8M
2021-04-15 17.74 17.90 17.57 17.88 1.3M
2021-04-14 17.94 18.06 17.62 17.66 1.1M
2021-04-13 17.91 18.03 17.70 17.96 1.0M
2021-04-12 18.03 18.05 17.61 17.89 2.5M
2021-04-09 18.46 18.50 17.91 17.94 1.6M
2021-04-08 18.28 18.54 18.05 18.48 1.5M
2021-04-07 18.35 18.46 18.15 18.32 1.2M
2021-04-06 18.13 18.45 18.06 18.35 1.8M
2021-04-05 18.25 18.25 17.85 18.06 1.4M
2021-04-01 17.47 18.15 17.31 18.14 1.9M
2021-03-31 17.60 17.73 17.28 17.36 2.2M
2021-03-30 17.36 17.66 17.31 17.59 1.6M
2021-03-29 17.66 17.83 17.24 17.31 1.3M
2021-03-26 17.67 17.75 17.37 17.74 2.7M
2021-03-25 17.69 17.69 17.09 17.52 1.9M
2021-03-24 17.87 18.29 17.71 17.73 1.4M
2021-03-23 17.83 17.99 17.61 17.69 2.4M
2021-03-22 17.77 17.94 17.59 17.87 1.8M
2021-03-19 18.14 18.46 17.74 17.75 4.8M
2021-03-18 18.23 18.39 17.98 18.13 4.4M
2021-03-17 17.76 18.39 17.73 18.36 3.0M
2021-03-16 18.34 18.34 17.71 17.82 2.4M
2021-03-15 18.18 18.54 18.03 18.27 3.5M
2021-03-12 17.78 18.12 17.67 18.10 3.8M
2021-03-11 17.83 17.95 17.59 17.70 2.5M
2021-03-10 17.56 17.87 17.50 17.78 2.3M
2021-03-09 18.05 18.11 17.50 17.51 2.9M
2021-03-08 18.23 18.30 17.83 18.02 3.3M
2021-03-05 17.71 18.23 17.52 18.11 2.4M
2021-03-04 17.33 17.82 17.25 17.58 2.2M
2021-03-03 17.28 17.62 17.18 17.41 2.4M
2021-03-02 17.42 17.74 17.03 17.19 2.4M
2021-03-01 17.59 17.91 17.51 17.56 2.0M
2021-02-26 17.72 17.98 17.22 17.22 2.1M
2021-02-25 18.81 18.85 17.53 17.63 2.6M
2021-02-24 18.22 18.95 18.11 18.74 2.5M
2021-02-23 17.83 18.65 17.83 18.18 1.8M
2021-02-22 17.68 18.67 17.68 18.44 1.8M
2021-02-19 17.55 17.92 17.42 17.87 1.4M
2021-02-18 17.61 17.88 17.48 17.51 1.4M
2021-02-17 17.61 17.74 17.40 17.66 0.8M
2021-02-16 17.84 17.87 17.56 17.71 1.2M
2021-02-12 17.96 18.07 17.77 17.85 0.8M
2021-02-11 17.85 18.19 17.76 18.07 1.3M
2021-02-10 18.03 18.46 17.99 18.08 2.0M
2021-02-09 17.89 18.02 17.80 18.02 1.5M
2021-02-08 17.97 17.97 17.65 17.86 0.8M
2021-02-05 17.97 18.03 17.71 17.88 1.1M
2021-02-04 17.38 17.95 17.20 17.83 1.6M
2021-02-03 17.34 17.43 16.86 17.36 1.7M
2021-02-02 17.63 17.63 17.21 17.43 1.4M
2021-02-01 16.91 17.37 16.70 17.33 1.7M
2021-01-29 17.11 17.18 16.61 16.79 1.6M
2021-01-28 16.85 17.37 16.71 17.04 1.5M
2021-01-27 16.85 17.03 16.59 16.74 1.4M
2021-01-26 17.50 17.60 17.02 17.12 1.2M
2021-01-25 17.08 17.47 16.90 17.38 1.5M
2021-01-22 17.01 17.30 16.96 17.28 1.2M
2021-01-21 17.45 17.45 17.08 17.20 0.7M
2021-01-20 16.97 17.67 16.97 17.56 1.4M
2021-01-19 17.63 17.63 16.88 17.10 1.4M
2021-01-15 17.15 17.57 17.05 17.50 1.0M
2021-01-14 17.37 17.55 17.11 17.36 1.1M
2021-01-13 17.22 17.47 17.12 17.20 1.0M
2021-01-12 16.99 17.11 16.80 17.09 0.6M
2021-01-11 16.96 17.18 16.72 16.86 1.0M
2021-01-08 17.28 17.28 16.88 17.17 1.0M
2021-01-07 17.52 17.52 16.81 17.03 1.5M
2021-01-06 17.21 17.81 17.11 17.57 2.1M
2021-01-05 16.90 17.31 16.89 17.09 2.1M
2021-01-04 17.47 17.56 16.81 16.84 2.2M