Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sabra REIT (NQ: SBRA )

14.35 +0.13 (+0.91%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.263 9.463 9.212 9.455 626,859 +0.24(+2.63%)
Oct 26, 2012 9.098 9.212 9.212 9.212 545,689 +0.04(+0.46%)
Oct 25, 2012 9.255 9.276 9.081 9.170 1,152,521 -0.03(-0.32%)
Oct 24, 2012 9.391 9.391 9.144 9.200 591,023 +0.00(+0.05%)
Oct 23, 2012 9.191 9.225 9.017 9.195 575,872 -0.01(-0.14%)
Oct 19, 2012 9.259 9.417 9.123 9.208 386,295 -0.07(-0.73%)
Oct 18, 2012 9.225 9.412 9.217 9.276 654,014 +0.07(+0.79%)
Oct 17, 2012 9.166 9.242 9.132 9.204 592,581 +0.06(+0.60%)
Oct 16, 2012 9.034 9.157 8.927 9.149 469,854 +0.19(+2.09%)
Oct 15, 2012 8.902 8.995 8.800 8.961 384,311 +0.10(+1.10%)
Oct 12, 2012 8.859 8.974 8.834 8.864 245,207 +0.03(+0.39%)
Oct 11, 2012 8.812 8.915 8.711 8.829 542,977 +0.09(+1.02%)
Oct 10, 2012 8.723 8.787 8.625 8.740 217,307 +0.07(+0.79%)
Oct 09, 2012 8.634 8.804 8.532 8.672 351,476 +0.03(+0.30%)
Oct 08, 2012 8.740 8.740 8.629 8.646 229,655 -0.10(-1.12%)
Oct 05, 2012 8.744 8.868 8.638 8.744 406,938 +0.04(+0.49%)
Oct 04, 2012 8.634 8.725 8.574 8.702 427,452 +0.10(+1.14%)
Oct 03, 2012 8.642 8.702 8.561 8.604 413,899 -0.00(-0.05%)
Oct 02, 2012 8.689 8.736 8.557 8.608 348,174 -0.03(-0.30%)
Oct 01, 2012 8.532 8.664 8.464 8.634 398,250 +0.12(+1.40%)
Sep 28, 2012 8.519 8.561 8.417 8.515 457,455 -0.06(-0.65%)
Sep 27, 2012 8.710 8.745 8.549 8.570 487,628 -0.08(-0.93%)
Sep 26, 2012 8.668 8.770 8.617 8.651 929,463 -0.02(-0.20%)
Sep 25, 2012 8.770 8.893 8.659 8.668 783,302 -0.02(-0.24%)
Sep 24, 2012 8.638 8.808 8.544 8.689 792,784 +0.02(+0.25%)
Sep 21, 2012 8.536 8.702 8.464 8.668 2,152,720 +0.35(+4.25%)
Sep 20, 2012 8.412 8.464 8.315 8.315 361,607 -0.11(-1.36%)
Sep 19, 2012 8.455 8.527 8.425 8.429 450,344 -0.02(-0.25%)
Sep 18, 2012 8.451 8.527 8.387 8.451 425,992 -0.03(-0.35%)
Sep 17, 2012 8.412 8.574 8.412 8.481 346,451 +0.08(+0.96%)
Sep 14, 2012 8.442 8.506 8.395 8.400 655,093 +0.01(+0.15%)
Sep 13, 2012 8.298 8.438 8.234 8.387 515,846 +0.09(+1.03%)
Sep 12, 2012 8.315 8.323 8.242 8.302 1,130,431 +0.01(+0.15%)
Sep 11, 2012 8.229 8.464 8.204 8.289 746,135 +0.05(+0.62%)
Sep 10, 2012 8.289 8.310 8.149 8.238 643,173 -0.06(-0.67%)
Sep 07, 2012 8.378 8.378 8.251 8.293 554,432 -0.05(-0.56%)
Sep 06, 2012 8.374 8.421 8.268 8.340 590,146 +0.00(+0.00%)
Sep 05, 2012 8.404 8.421 8.332 8.340 364,082 -0.03(-0.31%)
Sep 04, 2012 8.178 8.378 8.119 8.366 453,406 +0.21(+2.56%)
Aug 31, 2012 8.242 8.242 8.085 8.157 530,388 -0.00(-0.05%)
Aug 30, 2012 8.191 8.251 8.072 8.161 309,706 -0.10(-1.24%)
Aug 29, 2012 8.349 8.395 8.251 8.264 313,945 +0.11(+1.41%)
Aug 27, 2012 8.170 8.174 8.068 8.149 339,624 -0.00(-0.05%)
Aug 24, 2012 8.064 8.170 7.978 8.153 323,808 +0.06(+0.74%)
Aug 23, 2012 8.153 8.166 8.010 8.093 266,899 -0.08(-0.94%)
Aug 22, 2012 8.110 8.170 8.004 8.170 462,078 +0.06(+0.73%)
Aug 21, 2012 8.106 8.144 8.029 8.110 588,562 +0.02(+0.21%)
Aug 20, 2012 8.166 8.184 8.089 8.093 616,293 -0.06(-0.78%)
Aug 17, 2012 8.021 8.170 8.021 8.157 538,665 +0.13(+1.59%)
Aug 16, 2012 7.961 8.076 7.842 8.030 415,577 +0.03(+0.43%)
Aug 15, 2012 7.966 8.055 7.910 7.995 445,559 +0.04(+0.54%)
Aug 14, 2012 7.864 7.995 7.834 7.953 584,165 +0.12(+1.58%)
Aug 13, 2012 7.838 7.889 7.672 7.830 406,423 -0.18(-2.28%)
Aug 10, 2012 8.012 8.034 7.923 8.012 547,774 -0.03(-0.42%)
Aug 09, 2012 8.093 8.115 8.004 8.047 459,740 -0.05(-0.58%)
Aug 08, 2012 8.047 8.119 7.978 8.093 723,231 +0.01(+0.16%)
Aug 07, 2012 8.140 8.217 8.059 8.081 873,891 +0.01(+0.11%)
Aug 06, 2012 8.000 8.149 8.000 8.072 785,734 +0.06(+0.74%)
Aug 03, 2012 7.961 8.100 7.872 8.012 959,873 +0.12(+1.56%)
Aug 02, 2012 7.515 7.970 7.515 7.889 1,453,116 +0.11(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.