Sabra

SBRA
🏛️ usa →
18.64
Last Update: 2025-09-30
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
2022-12-30 12.12 12.49 12.11 12.43 1.4M
2022-12-29 12.37 12.50 12.29 12.46 0.9M
2022-12-28 12.71 12.72 12.26 12.28 1.2M
2022-12-27 12.45 12.59 12.39 12.58 0.9M
2022-12-23 12.35 12.48 12.27 12.47 1.0M
2022-12-22 12.38 12.40 12.08 12.34 2.0M
2022-12-21 12.47 12.61 12.40 12.41 1.5M
2022-12-20 12.17 12.43 12.13 12.31 1.5M
2022-12-19 12.26 12.34 12.04 12.22 1.4M
2022-12-16 12.44 12.53 12.13 12.31 3.9M
2022-12-15 12.77 12.85 12.55 12.67 1.9M
2022-12-14 12.75 12.89 12.59 12.80 3.2M
2022-12-13 12.80 12.99 12.53 12.76 4.7M
2022-12-12 12.59 12.62 12.46 12.58 1.5M
2022-12-09 12.78 12.81 12.60 12.60 1.1M
2022-12-08 12.75 13.11 12.75 12.80 1.6M
2022-12-07 12.86 12.99 12.66 12.74 1.5M
2022-12-06 13.01 13.11 12.83 12.94 1.6M
2022-12-05 13.10 13.18 12.88 13.01 2.3M
2022-12-02 12.77 13.16 12.71 13.07 1.9M
2022-12-01 13.00 13.07 12.73 12.82 2.3M
2022-11-30 12.93 12.94 12.49 12.91 3.7M
2022-11-29 12.37 12.90 12.33 12.90 1.7M
2022-11-28 12.54 12.86 12.31 12.37 3.1M
2022-11-25 12.55 12.79 12.53 12.64 1.0M
2022-11-23 12.57 12.67 12.37 12.53 1.6M
2022-11-22 12.35 12.63 12.27 12.56 1.9M
2022-11-21 11.82 12.31 11.82 12.29 2.1M
2022-11-18 12.15 12.18 11.82 11.84 2.8M
2022-11-17 11.74 11.94 11.60 11.94 2.5M
2022-11-16 12.09 12.13 11.80 11.83 3.0M
2022-11-15 12.85 12.93 12.41 12.46 3.5M
2022-11-14 12.91 13.05 12.62 12.64 3.6M
2022-11-11 13.14 13.40 12.81 13.23 2.8M
2022-11-10 12.53 13.12 12.52 13.06 3.6M
2022-11-09 11.96 12.28 11.91 12.21 4.2M
2022-11-08 13.46 13.51 11.67 11.91 8.2M
2022-11-07 13.81 13.91 13.55 13.74 2.1M
2022-11-04 13.50 14.00 13.47 13.71 1.5M
2022-11-03 13.14 13.58 12.87 13.43 2.0M
2022-11-02 13.50 13.71 13.27 13.29 1.9M
2022-11-01 13.68 13.72 13.46 13.61 1.5M
2022-10-31 13.63 13.77 13.60 13.66 1.7M
2022-10-28 13.40 13.74 13.33 13.74 1.2M
2022-10-27 13.32 13.61 13.32 13.41 0.9M
2022-10-26 13.27 13.35 13.04 13.25 1.3M
2022-10-25 13.11 13.26 13.04 13.15 2.2M
2022-10-24 13.00 13.08 12.85 13.07 2.2M
2022-10-21 12.73 12.87 12.54 12.87 1.3M
2022-10-20 12.76 12.83 12.60 12.70 1.0M
2022-10-19 12.63 12.86 12.50 12.63 1.6M
2022-10-18 12.85 13.05 12.66 12.79 2.2M
2022-10-17 12.76 13.04 12.71 12.73 2.4M
2022-10-14 12.78 12.88 12.50 12.52 1.3M
2022-10-13 12.38 12.79 12.16 12.69 1.4M
2022-10-12 12.35 12.55 12.18 12.47 1.9M
2022-10-11 12.30 12.48 12.12 12.37 2.1M
2022-10-10 12.28 12.56 12.21 12.26 2.1M
2022-10-07 12.89 12.98 12.37 12.53 2.1M
2022-10-06 13.15 13.18 12.86 12.89 1.2M
2022-10-05 13.34 13.34 12.88 13.16 1.1M
2022-10-04 13.29 13.61 13.27 13.61 2.0M
2022-10-03 13.18 13.33 12.92 13.08 1.6M
2022-09-30 12.80 13.24 12.80 13.12 2.9M
2022-09-29 13.05 13.08 12.41 12.76 2.3M
2022-09-28 12.66 13.27 12.55 13.20 4.4M
2022-09-27 12.85 12.93 12.48 12.51 2.7M
2022-09-26 13.30 13.33 12.67 12.83 2.5M
2022-09-23 13.42 13.49 13.16 13.37 2.9M
2022-09-22 13.86 13.87 13.52 13.62 1.4M
2022-09-21 14.15 14.32 13.88 13.88 1.3M
2022-09-20 13.90 14.30 13.86 14.03 1.8M
2022-09-19 13.84 14.13 13.79 14.11 1.5M
2022-09-16 13.61 13.93 13.37 13.92 3.7M
2022-09-15 13.80 14.03 13.56 13.59 2.9M
2022-09-14 14.44 14.50 13.51 13.84 7.5M
2022-09-13 15.01 15.01 14.40 14.49 2.8M
2022-09-12 15.04 15.18 14.98 15.13 1.2M
2022-09-09 14.75 14.97 14.64 14.91 1.7M
2022-09-08 14.66 14.72 14.46 14.61 1.8M
2022-09-07 14.41 14.73 14.41 14.70 1.6M
2022-09-06 14.80 14.83 14.48 14.57 1.5M
2022-09-02 14.93 15.14 14.73 14.76 1.5M
2022-09-01 14.84 14.91 14.61 14.77 2.2M
2022-08-31 15.12 15.28 14.95 14.97 2.5M
2022-08-30 15.42 15.44 15.01 15.05 2.1M
2022-08-29 15.38 15.45 15.21 15.35 0.9M
2022-08-26 15.67 15.67 15.39 15.42 0.8M
2022-08-25 15.55 15.68 15.52 15.65 0.9M
2022-08-24 15.57 15.71 15.41 15.51 1.0M
2022-08-23 15.72 15.79 15.54 15.58 1.3M
2022-08-22 15.84 15.91 15.68 15.70 0.9M
2022-08-19 15.91 16.04 15.90 16.01 1.1M
2022-08-18 16.02 16.10 15.84 16.01 1.1M
2022-08-17 15.72 16.07 15.71 16.02 1.0M
2022-08-16 16.16 16.28 15.91 15.94 2.0M
2022-08-15 16.46 16.60 16.30 16.47 1.7M
2022-08-12 16.44 16.58 16.36 16.55 1.2M
2022-08-11 16.17 16.40 16.17 16.30 1.9M
2022-08-10 15.97 16.30 15.88 16.16 2.2M
2022-08-09 15.89 15.91 15.69 15.89 1.6M
2022-08-08 15.33 15.85 15.33 15.81 1.6M
2022-08-05 15.24 15.38 14.91 15.18 1.6M
2022-08-04 15.51 15.70 15.22 15.37 1.7M
2022-08-03 15.47 15.65 15.40 15.48 1.7M
2022-08-02 15.46 15.61 15.35 15.37 1.5M
2022-08-01 15.50 15.76 15.40 15.57 2.0M
2022-07-29 15.23 15.40 15.11 15.39 1.3M
2022-07-28 15.17 15.31 15.07 15.29 1.5M
2022-07-27 14.98 15.13 14.91 15.08 1.1M
2022-07-26 15.16 15.30 15.00 15.00 3.0M
2022-07-25 14.84 15.23 14.74 15.20 3.0M
2022-07-22 14.75 14.83 14.57 14.74 1.1M
2022-07-21 14.53 14.66 14.28 14.65 1.0M
2022-07-20 14.62 14.75 14.52 14.63 1.3M
2022-07-19 14.60 14.74 14.57 14.72 1.0M
2022-07-18 14.60 14.66 14.38 14.46 2.1M
2022-07-15 14.45 14.59 14.31 14.53 2.3M
2022-07-14 13.91 14.30 13.71 14.22 0.8M
2022-07-13 14.22 14.37 14.08 14.25 0.7M
2022-07-12 14.16 14.46 14.13 14.38 2.1M
2022-07-11 14.23 14.39 14.08 14.14 2.2M
2022-07-08 14.08 14.48 14.06 14.32 1.5M
2022-07-07 14.10 14.20 14.01 14.05 1.3M
2022-07-06 14.07 14.26 13.94 14.00 2.8M
2022-07-05 14.21 14.23 13.85 14.14 1.9M
2022-07-01 13.85 14.30 13.84 14.29 2.2M
2022-06-30 14.31 14.34 13.87 13.97 3.1M
2022-06-29 14.57 14.67 14.38 14.64 1.6M
2022-06-28 14.63 14.96 14.45 14.55 1.9M
2022-06-27 14.60 14.80 14.41 14.54 2.3M
2022-06-24 14.41 14.79 14.32 14.67 3.7M
2022-06-23 13.95 14.36 13.91 14.30 2.8M
2022-06-22 13.66 14.24 13.63 13.95 2.3M
2022-06-21 14.07 14.24 13.80 13.83 2.9M
2022-06-17 13.74 14.15 13.57 14.03 5.1M
2022-06-16 13.45 13.66 13.26 13.55 3.8M
2022-06-15 13.26 13.96 13.17 13.77 3.8M
2022-06-14 13.44 13.61 12.94 13.14 4.3M
2022-06-13 14.00 14.18 13.32 13.39 4.5M
2022-06-10 13.90 14.27 13.82 14.26 3.5M
2022-06-09 13.92 14.30 13.84 14.01 3.1M
2022-06-08 14.12 14.17 13.82 13.93 1.7M
2022-06-07 13.43 14.25 13.38 14.25 2.1M
2022-06-06 13.61 13.72 13.45 13.49 1.7M
2022-06-03 13.80 13.80 13.48 13.54 1.9M
2022-06-02 13.90 13.93 13.60 13.82 1.6M
2022-06-01 14.08 14.12 13.71 13.94 1.5M
2022-05-31 13.89 14.07 13.76 14.04 2.2M
2022-05-27 13.84 13.96 13.75 13.96 1.8M
2022-05-26 13.96 14.09 13.82 13.88 1.9M
2022-05-25 13.42 13.98 13.42 13.96 3.1M
2022-05-24 13.06 13.41 12.76 13.37 2.5M
2022-05-23 13.24 13.43 13.05 13.12 1.5M
2022-05-20 13.42 13.42 12.84 13.13 2.4M
2022-05-19 13.30 13.52 13.22 13.29 2.2M
2022-05-18 13.32 13.62 13.26 13.36 2.2M
2022-05-17 13.19 13.50 13.10 13.43 2.1M
2022-05-16 12.60 13.20 12.60 13.09 2.5M
2022-05-13 12.58 12.80 12.38 12.78 2.5M
2022-05-12 12.66 12.89 12.52 12.86 2.5M
2022-05-11 12.73 12.89 12.55 12.66 2.6M
2022-05-10 13.07 13.18 12.47 12.61 2.6M
2022-05-09 13.24 13.36 12.98 13.00 3.3M
2022-05-06 13.45 13.58 13.05 13.21 2.8M
2022-05-05 12.63 13.57 12.40 13.53 4.8M
2022-05-04 12.30 12.49 12.08 12.47 2.4M
2022-05-03 11.69 12.30 11.69 12.26 4.2M
2022-05-02 11.85 11.86 11.44 11.64 2.5M
2022-04-29 12.04 12.13 11.66 11.68 2.8M
2022-04-28 11.94 12.16 11.75 12.10 1.9M
2022-04-27 12.12 12.20 11.73 11.81 2.7M
2022-04-26 12.31 12.40 12.08 12.11 2.3M
2022-04-25 12.10 12.36 12.02 12.35 3.2M
2022-04-22 12.36 12.44 12.12 12.14 2.6M
2022-04-21 12.57 12.63 12.37 12.45 2.4M
2022-04-20 12.50 12.72 12.44 12.52 1.9M
2022-04-19 12.49 12.55 12.23 12.42 3.6M
2022-04-18 12.79 12.92 12.36 12.38 2.9M
2022-04-14 12.90 13.31 12.89 12.96 2.4M
2022-04-13 12.99 13.13 12.82 12.86 2.4M
2022-04-12 13.14 13.30 12.78 12.99 4.5M
2022-04-11 13.68 13.83 13.53 13.60 2.0M
2022-04-08 13.93 13.98 13.67 13.69 1.6M
2022-04-07 13.88 13.93 13.52 13.86 2.4M
2022-04-06 13.98 14.16 13.84 13.91 3.0M
2022-04-05 14.69 14.85 13.99 14.04 3.8M
2022-04-04 15.14 15.15 14.51 14.72 2.9M
2022-04-01 14.89 15.12 14.82 15.10 2.6M
2022-03-31 14.99 15.11 14.88 14.89 3.1M
2022-03-30 15.04 15.06 14.82 14.96 2.3M
2022-03-29 14.88 15.18 14.87 15.13 2.3M
2022-03-28 14.58 14.77 14.45 14.75 1.8M
2022-03-25 14.36 14.68 14.30 14.59 1.7M
2022-03-24 14.13 14.31 14.08 14.29 1.5M
2022-03-23 14.12 14.22 13.95 14.12 1.6M
2022-03-22 14.25 14.46 14.09 14.16 2.6M
2022-03-21 13.99 14.33 13.98 14.08 2.9M
2022-03-18 13.99 14.08 13.76 13.95 6.2M
2022-03-17 14.21 14.21 13.87 14.02 3.6M
2022-03-16 13.96 14.01 13.62 14.00 4.8M
2022-03-15 14.13 14.32 13.73 13.81 5.1M
2022-03-14 13.99 14.39 13.89 14.00 3.1M
2022-03-11 13.99 14.14 13.93 13.94 1.7M
2022-03-10 13.70 13.90 13.51 13.87 1.3M
2022-03-09 13.75 13.89 13.66 13.79 2.2M
2022-03-08 13.17 13.66 13.01 13.54 1.9M
2022-03-07 13.39 13.46 13.13 13.13 1.8M
2022-03-04 13.27 13.48 13.21 13.44 2.4M
2022-03-03 13.55 13.59 13.19 13.45 1.9M
2022-03-02 13.08 13.51 13.08 13.45 2.5M
2022-03-01 13.36 13.40 12.82 13.01 2.7M
2022-02-28 13.28 13.52 13.15 13.43 3.6M
2022-02-25 13.10 13.45 13.00 13.44 2.5M
2022-02-24 12.74 13.09 12.68 13.01 3.3M
2022-02-23 13.36 13.57 12.96 13.00 2.1M
2022-02-22 13.63 13.64 13.12 13.21 2.1M
2022-02-18 13.50 13.83 13.41 13.53 2.0M
2022-02-17 13.62 13.83 13.51 13.54 2.0M
2022-02-16 13.45 13.87 13.44 13.84 3.7M
2022-02-15 12.88 13.37 12.88 13.33 3.0M
2022-02-14 13.04 13.22 12.77 12.80 2.3M
2022-02-11 12.86 13.14 12.83 13.01 2.5M
2022-02-10 12.85 13.15 12.71 12.81 2.9M
2022-02-09 13.12 13.30 13.02 13.20 2.6M
2022-02-08 12.85 13.06 12.71 12.94 3.0M
2022-02-07 12.82 12.92 12.72 12.84 2.5M
2022-02-04 12.89 12.91 12.42 12.71 2.4M
2022-02-03 13.25 13.27 12.80 12.95 2.7M
2022-02-02 13.37 13.43 13.24 13.28 1.6M
2022-02-01 13.51 13.59 13.22 13.32 1.9M
2022-01-31 13.19 13.62 13.10 13.61 2.1M
2022-01-28 13.28 13.35 12.74 13.34 3.9M
2022-01-27 13.03 13.50 13.03 13.26 3.0M
2022-01-26 13.24 13.61 12.95 13.06 2.3M
2022-01-25 13.11 13.33 12.81 13.16 3.2M
2022-01-24 13.12 13.31 12.59 13.23 3.3M
2022-01-21 13.35 13.49 13.19 13.19 2.8M
2022-01-20 13.80 13.96 13.46 13.47 2.0M
2022-01-19 14.00 14.10 13.84 13.84 1.7M
2022-01-18 14.27 14.32 13.97 13.99 2.3M
2022-01-14 14.14 14.35 14.01 14.31 1.8M
2022-01-13 14.04 14.30 14.03 14.18 1.0M
2022-01-12 14.17 14.27 13.99 14.00 1.5M
2022-01-11 14.27 14.37 14.03 14.23 1.3M
2022-01-10 14.33 14.34 14.09 14.24 1.6M
2022-01-07 14.35 14.49 14.11 14.31 2.0M
2022-01-06 14.08 14.27 13.97 14.25 1.7M
2022-01-05 14.30 14.50 13.94 13.98 2.3M
2022-01-04 13.92 14.30 13.91 14.26 2.0M
2022-01-03 13.61 13.84 13.48 13.83 2.0M