Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	SBRA	13.90	14.14	13.82	13.93	0.01	1,688,702	8,453	12.53	14.36
2024-04-30	Q	SBRA	14.12	14.22	13.905	13.92	-0.25	1,566,342	5,995	12.67	14.06
2024-04-29	Q	SBRA	13.98	14.23	13.94	14.17	0.23	1,673,142	8,511	13.32	15.46
2024-04-26	Q	SBRA	13.71	14.07	13.62	13.94	0.29	1,636,802	9,027	12.53	14.04
2024-04-25	Q	SBRA	13.55	13.77	13.55	13.65	-0.05	1,872,324	8,304	13.52	15.19
2024-04-24	Q	SBRA	13.72	13.76	13.59	13.70	-0.08	1,820,921	11,722	13.52	15.14
2024-04-23	Q	SBRA	13.67	13.85	13.65	13.78	0.12	1,615,457	9,511	12.57	13.94
2024-04-22	Q	SBRA	13.79	13.79	13.49	13.66		2,306,909	10,354	13.42	15.00
2024-04-19	Q	SBRA	13.45	13.66	13.40	13.66	0.23	1,914,896	8,586	13.40	15.00
2024-04-18	Q	SBRA	13.51	13.51	13.305	13.43	-0.03	3,022,765	11,404	13.30	13.50
2024-04-17	Q	SBRA	13.71	13.7201	13.46	13.46	-0.14	2,278,781	10,712	13.46	13.60
2024-04-16	Q	SBRA	13.61	13.725	13.52	13.60	-0.09	1,393,421	7,026	13.56	13.79
2024-04-15	Q	SBRA	13.74	13.8361	13.605	13.69	-0.06	1,266,416	4,797	13.60	15.00
2024-04-12	Q	SBRA	13.99	13.99	13.68	13.75	-0.03	1,176,934	6,519	13.75	14.25
2024-04-11	Q	SBRA	13.86	13.88	13.65	13.78		1,785,149	12,898	13.67	15.37
2024-04-10	Q	SBRA	14.01	14.10	13.66	13.78	-0.53	2,012,706	10,518	13.71	14.16
2024-04-09	Q	SBRA	14.34	14.40	14.175	14.31	-0.03	2,019,608	9,756	12.82	14.34
2024-04-08	Q	SBRA	14.46	14.50	14.27	14.34	-0.14	1,703,343	8,528	14.26	14.54
2024-04-05	Q	SBRA	14.25	14.57	14.23	14.48	0.23	1,627,057	10,344	12.83	14.58
2024-04-04	Q	SBRA	14.63	14.69	14.21	14.25	-0.30	2,973,841	11,534	13.26	14.52
2024-04-03	Q	SBRA	14.57	14.6875	14.50	14.55	-0.05	2,316,978	10,452	12.98	14.69
2024-04-02	Q	SBRA	14.60	14.675	14.465	14.60	-0.11	1,914,863	11,384	14.45	15.92
2024-04-01	Q	SBRA	14.82	14.82	14.61	14.71	-0.06	1,245,990	9,417	14.61	14.84
2024-03-29	Q	SBRA	14.57	14.91	14.57	14.77	0.19	0	0	14.62	14.84
2024-03-28	Q	SBRA	14.57	14.91	14.57	14.77	0.19	1,505,973	9,031	14.62	14.84
2024-03-27	Q	SBRA	14.42	14.69	14.42	14.58	0.27	1,659,309	10,110	14.40	14.69
2024-03-26	Q	SBRA	14.46	14.5099	14.30	14.31	-0.14	1,517,540	7,639	14.30	14.54
2024-03-25	Q	SBRA	14.34	14.545	14.28	14.45	0.17	1,811,164	9,676	14.40	15.76
2024-03-22	Q	SBRA	14.75	14.76	14.27	14.28	-0.38	1,735,990	6,890	12.84	14.54
2024-03-21	Q	SBRA	14.63	14.71	14.52	14.66	0.07	1,467,520	6,723	14.54	14.75
2024-03-20	Q	SBRA	14.39	14.61	14.35	14.59	0.14	1,494,743	8,750	13.95	14.65
2024-03-19	Q	SBRA	14.19	14.47	14.18	14.45	0.27	2,131,194	8,335	14.24	14.50
2024-03-18	Q	SBRA	14.12	14.23	14.09	14.18	0.05	1,448,896	6,846	13.94	15.25
2024-03-15	Q	SBRA	14.03	14.23	14.03	14.13	0.01	3,605,730	8,775	12.61	14.19
2024-03-14	Q	SBRA	14.16	14.16	13.945	14.12	-0.09	2,000,821	9,213	13.96	14.24
2024-03-13	Q	SBRA	14.16	14.31	14.08	14.21	0.08	2,447,241	10,238	13.94	14.24
2024-03-12	Q	SBRA	13.96	14.23	13.90	14.13	0.16	1,664,194	8,826	13.94	14.17
2024-03-11	Q	SBRA	13.91	14.05	13.875	13.97	0.06	1,330,246	6,967	13.79	14.06
2024-03-08	Q	SBRA	13.77	13.93	13.7301	13.91	0.23	1,659,155	7,685	12.45	13.98
2024-03-07	Q	SBRA	13.79	13.86	13.555	13.68	-0.08	1,758,548	9,579	13.62	15.19
2024-03-06	Q	SBRA	13.97	14.07	13.645	13.76	-0.17	2,362,523	10,832	13.65	15.29
2024-03-05	Q	SBRA	14.04	14.11	13.89	13.93	-0.14	1,427,871	7,237	13.79	15.46
2024-03-04	Q	SBRA	14.03	14.115	13.85	14.07	0.08	1,672,801	9,144	13.75	14.20
2024-03-01	Q	SBRA	13.85	14.225	13.85	13.99	0.11	3,188,313	12,864	13.79	15.60
2024-02-29	Q	SBRA	14.05	14.13	13.75	13.88	-0.12	3,592,562	12,897	12.36	14.09
2024-02-28	Q	SBRA	13.93	14.23	13.83	14.00	-0.03	3,188,449	13,051	13.83	14.08
2024-02-27	Q	SBRA	14.04	14.13	13.935	14.03	0.09	2,453,005	11,951	13.94	15.25
2024-02-26	Q	SBRA	13.88	14.09	13.83	13.94	-0.03	1,978,036	10,134	12.43	14.08
2024-02-23	Q	SBRA	13.88	14.03	13.81	13.97	0.09	1,706,323	8,547	13.93	14.04
2024-02-22	Q	SBRA	13.78	13.89	13.70	13.88	0.02	1,962,596	7,948	13.50	13.89
2024-02-21	Q	SBRA	13.80	14.02	13.77	13.86	0.06	2,506,890	9,246	12.37	14.04
2024-02-20	Q	SBRA	13.67	13.855	13.62	13.80	0.05	1,916,698	9,379	13.64	13.88
2024-02-19	Q	SBRA	13.74	13.85	13.525	13.75	-0.09	0	0	13.64	15.09
2024-02-16	Q	SBRA	13.74	13.85	13.525	13.75	-0.09	1,647,217	8,859	13.64	15.09
2024-02-15	Q	SBRA	13.88	13.995	13.774	13.84	0.01	2,730,711	12,577	12.31	13.94
2024-02-14	Q	SBRA	13.62	13.87	13.48	13.83	0.31	2,760,458	14,166	13.64	15.12
2024-02-13	Q	SBRA	13.26	13.66	13.26	13.52	-0.07	3,153,111	12,799	13.40	13.69
2024-02-12	Q	SBRA	13.56	13.71	13.3906	13.59	0.03	2,733,036	12,688	13.35	13.75
2024-02-09	Q	SBRA	13.40	13.90	13.265	13.86	0.46	3,513,111	15,212	13.13	13.94
2024-02-08	Q	SBRA	12.98	13.41	12.98	13.40	0.45	2,941,703	11,868	13.08	13.49
2024-02-07	Q	SBRA	13.02	13.08	12.88	12.95	-0.02	2,691,186	11,408	12.89	14.36
2024-02-06	Q	SBRA	12.90	13.145	12.85	12.97	0.06	2,221,859	9,867	12.91	14.37
2024-02-05	Q	SBRA	12.97	13.02	12.83	12.91	-0.16	1,681,599	9,970	12.82	14.00