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
2023-12-29 14.48 14.52 14.26 14.27 1.5M
2023-12-28 14.46 14.60 14.46 14.57 1.2M
2023-12-27 14.50 14.58 14.40 14.52 0.9M
2023-12-26 14.50 14.54 14.41 14.44 0.9M
2023-12-22 14.47 14.60 14.40 14.48 1.6M
2023-12-21 14.43 14.48 14.22 14.38 1.4M
2023-12-20 14.34 14.61 14.25 14.31 2.4M
2023-12-19 14.28 14.44 14.19 14.36 3.0M
2023-12-18 14.40 14.42 14.19 14.25 2.8M
2023-12-15 14.39 14.62 14.09 14.30 5.8M
2023-12-14 14.56 14.68 14.26 14.36 2.9M
2023-12-13 14.09 14.57 14.01 14.39 3.0M
2023-12-12 14.12 14.23 14.01 14.14 1.2M
2023-12-11 14.13 14.26 14.06 14.13 1.4M
2023-12-08 14.19 14.26 14.06 14.14 1.3M
2023-12-07 14.09 14.32 14.03 14.21 1.9M
2023-12-06 14.48 14.52 14.07 14.08 1.9M
2023-12-05 14.43 14.51 14.25 14.42 1.9M
2023-12-04 14.60 14.60 14.26 14.44 2.9M
2023-12-01 14.55 14.80 14.44 14.67 2.0M
2023-11-30 14.41 14.64 14.36 14.60 2.5M
2023-11-29 14.59 14.63 14.35 14.38 2.1M
2023-11-28 14.47 14.60 14.31 14.52 1.9M
2023-11-27 14.44 14.54 14.40 14.49 3.0M
2023-11-24 14.42 14.58 14.38 14.51 0.8M
2023-11-22 14.62 14.67 14.36 14.42 1.1M
2023-11-21 14.50 14.62 14.35 14.47 2.0M
2023-11-20 14.25 14.59 14.20 14.57 3.9M
2023-11-17 14.32 14.39 14.18 14.30 2.1M
2023-11-16 14.11 14.33 14.10 14.22 1.9M
2023-11-15 14.51 14.82 14.40 14.47 3.3M
2023-11-14 14.51 14.69 14.34 14.55 3.2M
2023-11-13 14.04 14.29 13.98 14.18 2.3M
2023-11-10 13.70 14.17 13.62 14.14 2.0M
2023-11-09 13.98 13.98 13.60 13.64 1.7M
2023-11-08 13.94 14.01 13.63 13.85 2.5M
2023-11-07 13.66 14.15 13.40 13.96 3.8M
2023-11-06 13.71 14.00 13.54 13.97 3.7M
2023-11-03 14.36 14.40 13.71 13.86 3.8M
2023-11-02 14.14 14.27 14.08 14.23 1.7M
2023-11-01 13.64 13.96 13.57 13.92 1.9M
2023-10-31 13.65 13.70 13.42 13.64 1.8M
2023-10-30 13.54 13.66 13.22 13.55 2.8M
2023-10-27 13.92 13.92 13.22 13.41 3.6M
2023-10-26 14.24 14.36 13.87 13.89 3.3M
2023-10-25 14.44 14.55 14.15 14.15 3.1M
2023-10-24 14.14 14.62 14.12 14.52 2.9M
2023-10-23 13.94 14.20 13.88 14.00 1.8M
2023-10-20 14.11 14.12 13.89 14.04 2.8M
2023-10-19 14.41 14.45 13.97 14.01 3.1M
2023-10-18 14.56 14.67 14.44 14.46 1.7M
2023-10-17 14.38 14.72 14.34 14.60 2.3M
2023-10-16 14.48 14.63 14.33 14.56 2.2M
2023-10-13 14.30 14.32 14.11 14.23 1.8M
2023-10-12 14.40 14.40 14.17 14.22 1.5M
2023-10-11 14.32 14.50 14.24 14.45 2.3M
2023-10-10 14.22 14.48 14.17 14.22 3.3M
2023-10-09 13.90 14.13 13.82 14.01 2.9M
2023-10-06 13.79 13.99 13.67 13.91 2.9M
2023-10-05 13.69 13.89 13.66 13.88 2.1M
2023-10-04 13.49 13.72 13.38 13.69 2.6M
2023-10-03 13.76 13.76 13.40 13.50 2.9M
2023-10-02 13.90 14.03 13.52 13.64 2.6M
2023-09-29 14.13 14.19 13.86 13.94 1.7M
2023-09-28 13.73 14.07 13.72 14.00 1.8M
2023-09-27 13.78 13.90 13.69 13.73 2.5M
2023-09-26 14.00 14.08 13.74 13.75 3.4M
2023-09-25 13.85 14.09 13.83 14.06 2.9M
2023-09-22 13.92 14.32 13.86 13.94 3.3M
2023-09-21 13.85 14.02 13.76 13.91 3.4M
2023-09-20 13.64 14.13 13.62 13.90 3.5M
2023-09-19 13.35 13.45 13.28 13.36 2.1M
2023-09-18 13.38 13.46 13.31 13.32 2.0M
2023-09-15 13.36 13.45 13.14 13.38 4.4M
2023-09-14 13.26 13.54 13.26 13.39 3.0M
2023-09-13 13.21 13.46 13.15 13.18 5.2M
2023-09-12 13.19 13.39 13.18 13.20 2.5M
2023-09-11 13.16 13.25 13.10 13.20 2.6M
2023-09-08 12.79 13.14 12.72 13.11 5.1M
2023-09-07 12.67 12.87 12.54 12.74 2.0M
2023-09-06 12.65 12.74 12.41 12.63 3.7M
2023-09-05 12.89 12.89 12.59 12.61 2.1M
2023-09-01 12.63 13.00 12.63 12.93 3.4M
2023-08-31 12.75 12.75 12.51 12.53 2.5M
2023-08-30 12.33 12.78 12.31 12.74 3.5M
2023-08-29 12.15 12.29 12.10 12.28 1.0M
2023-08-28 12.12 12.28 12.10 12.15 1.0M
2023-08-25 12.15 12.21 12.00 12.05 2.0M
2023-08-24 12.16 12.37 12.11 12.13 1.3M
2023-08-23 12.06 12.25 12.03 12.23 1.7M
2023-08-22 12.05 12.08 11.91 12.00 1.3M
2023-08-21 12.01 12.08 11.91 11.98 1.9M
2023-08-18 11.73 12.02 11.73 11.99 2.7M
2023-08-17 12.02 12.04 11.80 11.81 3.2M
2023-08-16 12.18 12.25 11.98 12.00 1.5M
2023-08-15 12.52 12.58 12.39 12.44 2.0M
2023-08-14 12.65 12.73 12.58 12.61 2.0M
2023-08-11 12.48 12.77 12.46 12.67 2.7M
2023-08-10 12.67 12.76 12.43 12.43 1.4M
2023-08-09 12.79 12.80 12.53 12.61 2.1M
2023-08-08 12.92 13.26 12.64 12.88 2.6M
2023-08-07 12.79 13.02 12.77 12.89 3.7M
2023-08-04 12.77 12.89 12.68 12.78 2.8M
2023-08-03 12.77 12.81 12.62 12.78 1.6M
2023-08-02 12.86 12.90 12.73 12.86 1.2M
2023-08-01 12.96 13.00 12.69 12.94 2.0M
2023-07-31 12.94 13.14 12.94 12.99 1.8M
2023-07-28 13.00 13.12 12.88 12.96 1.8M
2023-07-27 13.10 13.20 12.90 12.95 1.8M
2023-07-26 13.07 13.16 12.95 13.13 2.0M
2023-07-25 13.19 13.27 13.02 13.08 1.6M
2023-07-24 13.18 13.27 13.11 13.25 1.8M
2023-07-21 13.13 13.20 12.99 13.13 2.8M
2023-07-20 12.87 13.15 12.72 13.11 3.0M
2023-07-19 12.70 12.96 12.68 12.85 2.4M
2023-07-18 12.66 12.72 12.49 12.62 1.9M
2023-07-17 12.62 12.73 12.57 12.59 1.7M
2023-07-14 12.45 12.78 12.39 12.69 3.4M
2023-07-13 12.43 12.54 12.38 12.50 2.0M
2023-07-12 12.48 12.57 12.41 12.43 2.8M
2023-07-11 12.00 12.35 11.93 12.34 2.6M
2023-07-10 11.84 11.98 11.75 11.96 1.5M
2023-07-07 11.78 11.92 11.78 11.85 1.2M
2023-07-06 11.78 11.81 11.58 11.79 1.4M
2023-07-05 11.80 12.15 11.75 11.90 1.3M
2023-07-03 11.77 11.90 11.74 11.84 0.7M
2023-06-30 11.97 11.97 11.62 11.77 2.3M
2023-06-29 11.73 11.91 11.68 11.90 1.2M
2023-06-28 11.84 11.84 11.60 11.75 1.7M
2023-06-27 11.71 11.90 11.69 11.85 1.8M
2023-06-26 11.43 11.72 11.41 11.70 2.8M
2023-06-23 11.57 11.67 11.36 11.43 3.6M
2023-06-22 11.75 11.75 11.60 11.70 1.8M
2023-06-21 11.68 11.76 11.49 11.73 2.7M
2023-06-20 11.90 11.90 11.67 11.72 2.1M
2023-06-16 11.93 11.95 11.79 11.90 3.2M
2023-06-15 11.87 11.90 11.77 11.90 3.0M
2023-06-14 11.85 12.00 11.79 11.86 2.3M
2023-06-13 11.74 11.88 11.69 11.83 2.2M
2023-06-12 11.73 11.81 11.65 11.76 1.8M
2023-06-09 11.72 11.76 11.66 11.72 2.5M
2023-06-08 11.84 11.84 11.69 11.71 1.8M
2023-06-07 11.76 11.87 11.63 11.87 2.8M
2023-06-06 11.48 11.69 11.41 11.68 1.8M
2023-06-05 11.32 11.50 11.28 11.48 2.6M
2023-06-02 11.32 11.46 11.23 11.35 3.4M
2023-06-01 11.34 11.41 11.11 11.15 3.5M
2023-05-31 10.75 11.32 10.71 11.26 7.3M
2023-05-30 10.51 10.77 10.49 10.68 2.6M
2023-05-26 10.47 10.53 10.30 10.51 1.7M
2023-05-25 10.71 10.76 10.45 10.48 1.8M
2023-05-24 10.90 10.94 10.70 10.74 2.0M
2023-05-23 10.90 11.19 10.89 10.96 3.1M
2023-05-22 10.88 11.00 10.81 10.88 1.7M
2023-05-19 11.23 11.23 10.81 10.88 1.7M
2023-05-18 11.13 11.29 11.07 11.10 1.5M
2023-05-17 11.10 11.25 11.01 11.22 1.9M
2023-05-16 11.26 11.32 11.03 11.04 2.0M
2023-05-15 11.28 11.36 11.23 11.25 2.2M
2023-05-12 11.55 11.58 11.39 11.57 1.6M
2023-05-11 11.41 11.55 11.30 11.53 1.3M
2023-05-10 11.47 11.50 11.29 11.49 1.5M
2023-05-09 11.31 11.41 11.12 11.33 1.6M
2023-05-08 11.24 11.40 11.23 11.35 1.3M
2023-05-05 11.26 11.37 11.15 11.29 1.6M
2023-05-04 11.49 11.53 10.86 11.10 3.0M
2023-05-03 11.22 11.68 11.20 11.34 3.6M
2023-05-02 11.30 11.34 11.00 11.16 1.6M
2023-05-01 11.38 11.47 11.28 11.36 1.3M
2023-04-28 11.30 11.44 11.27 11.40 1.6M
2023-04-27 10.94 11.35 10.93 11.30 1.6M
2023-04-26 10.88 11.06 10.77 10.93 2.0M
2023-04-25 10.96 11.04 10.86 10.89 1.1M
2023-04-24 11.15 11.19 10.94 11.00 1.2M
2023-04-21 11.22 11.25 10.93 11.18 1.5M
2023-04-20 11.04 11.24 11.02 11.17 1.4M
2023-04-19 11.20 11.31 11.08 11.29 3.0M
2023-04-18 11.64 11.64 11.23 11.28 1.8M
2023-04-17 11.69 11.88 11.57 11.66 1.7M
2023-04-14 11.83 11.88 11.61 11.65 1.7M
2023-04-13 11.74 11.89 11.64 11.76 2.9M
2023-04-12 11.88 11.95 11.70 11.75 2.0M
2023-04-11 11.58 11.96 11.54 11.82 2.8M
2023-04-10 11.40 11.58 11.29 11.55 2.6M
2023-04-06 11.43 11.44 11.25 11.41 1.5M
2023-04-05 10.97 11.54 10.96 11.35 3.0M
2023-04-04 11.22 11.24 10.89 11.01 1.8M
2023-04-03 11.52 11.58 11.10 11.16 2.6M
2023-03-31 11.39 11.51 11.24 11.50 2.7M
2023-03-30 11.24 11.39 11.22 11.30 1.5M
2023-03-29 10.88 11.18 10.85 11.14 2.0M
2023-03-28 10.63 10.81 10.55 10.78 1.9M
2023-03-27 10.53 10.82 10.53 10.70 1.9M
2023-03-24 10.15 10.48 10.08 10.46 3.8M
2023-03-23 10.37 10.51 10.12 10.15 2.2M
2023-03-22 10.76 10.77 10.34 10.36 2.2M
2023-03-21 10.92 11.00 10.71 10.82 2.1M
2023-03-20 10.82 10.96 10.72 10.79 1.9M
2023-03-17 10.92 11.00 10.64 10.69 4.5M
2023-03-16 11.16 11.16 10.91 11.06 2.4M
2023-03-15 11.31 11.43 11.08 11.35 2.1M
2023-03-14 11.40 11.66 11.39 11.54 2.5M
2023-03-13 11.09 11.32 11.04 11.22 2.2M
2023-03-10 11.53 11.58 11.13 11.20 3.0M
2023-03-09 11.80 11.90 11.54 11.57 1.9M
2023-03-08 11.70 11.91 11.63 11.88 2.1M
2023-03-07 11.95 11.96 11.62 11.66 2.4M
2023-03-06 12.04 12.07 11.92 11.94 1.2M
2023-03-03 12.16 12.18 11.97 12.02 1.4M
2023-03-02 11.76 12.06 11.67 12.04 2.4M
2023-03-01 11.85 11.93 11.70 11.80 2.6M
2023-02-28 12.21 12.24 11.88 11.91 4.0M
2023-02-27 12.25 12.34 12.04 12.15 1.5M
2023-02-24 12.30 12.33 12.10 12.20 1.6M
2023-02-23 12.55 12.62 12.17 12.39 2.8M
2023-02-22 12.89 13.49 12.23 12.47 4.4M
2023-02-21 12.90 12.99 12.55 12.70 3.0M
2023-02-17 13.14 13.15 12.89 13.02 1.2M
2023-02-16 12.86 13.12 12.83 13.05 1.7M
2023-02-15 12.91 13.10 12.89 12.99 2.1M
2023-02-14 13.18 13.23 12.99 13.09 1.1M
2023-02-13 13.07 13.32 13.06 13.22 1.4M
2023-02-10 12.79 13.19 12.63 13.13 4.0M
2023-02-09 13.27 13.27 12.87 12.93 1.5M
2023-02-08 13.25 13.29 13.06 13.12 2.0M
2023-02-07 13.40 13.56 13.30 13.32 2.0M
2023-02-06 13.52 13.57 13.30 13.50 1.6M
2023-02-03 13.82 13.90 13.42 13.59 2.0M
2023-02-02 13.58 13.95 13.58 13.86 1.7M
2023-02-01 13.51 13.69 13.30 13.52 1.3M
2023-01-31 13.37 13.54 13.28 13.50 2.2M
2023-01-30 13.36 13.50 13.29 13.32 1.2M
2023-01-27 13.30 13.52 13.18 13.46 1.0M
2023-01-26 13.17 13.27 13.12 13.27 0.8M
2023-01-25 13.25 13.25 13.05 13.15 1.0M
2023-01-24 13.33 13.37 13.17 13.24 0.7M
2023-01-23 13.21 13.36 13.15 13.31 0.8M
2023-01-20 13.10 13.19 12.89 13.19 1.6M
2023-01-19 13.06 13.08 12.88 13.03 1.4M
2023-01-18 13.25 13.36 12.91 13.08 1.8M
2023-01-17 13.18 13.35 13.17 13.24 1.0M
2023-01-13 13.20 13.26 13.06 13.12 1.1M
2023-01-12 13.20 13.29 13.01 13.27 1.2M
2023-01-11 12.76 13.12 12.75 13.08 1.3M
2023-01-10 12.81 12.85 12.56 12.66 2.1M
2023-01-09 13.19 13.20 12.90 12.96 1.5M
2023-01-06 13.09 13.28 13.07 13.26 1.2M
2023-01-05 13.03 13.12 12.91 13.02 2.3M
2023-01-04 12.71 13.18 12.70 13.10 2.0M
2023-01-03 12.63 12.71 12.45 12.61 2.8M