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

Sabra REIT (NQ: SBRA )

14.33 -0.15 (-1.04%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Feb 28, 2013 11.03 11.08 10.88 11.01 1,315,990 -0.22(-2.00%)
Feb 27, 2013 11.03 11.34 10.95 11.24 576,447 +0.23(+2.08%)
Feb 26, 2013 10.95 11.13 10.92 11.01 441,847 -0.07(-0.64%)
Feb 22, 2013 11.08 11.13 11.02 11.08 481,338 +0.07(+0.68%)
Feb 21, 2013 10.98 11.13 10.87 11.01 607,563 +0.03(+0.27%)
Feb 20, 2013 11.08 11.23 10.92 10.98 923,857 -0.10(-0.87%)
Feb 19, 2013 10.91 11.13 10.91 11.07 638,955 +0.21(+1.96%)
Feb 15, 2013 10.89 10.97 10.78 10.86 398,953 +0.04(+0.39%)
Feb 14, 2013 10.84 10.84 10.59 10.82 401,367 -0.02(-0.15%)
Feb 13, 2013 10.75 10.95 10.71 10.83 614,522 -0.06(-0.54%)
Feb 12, 2013 10.80 10.90 10.73 10.89 435,444 +0.09(+0.81%)
Feb 11, 2013 10.78 10.87 10.71 10.80 436,819 +0.01(+0.08%)
Feb 08, 2013 10.63 10.82 10.62 10.80 288,118 +0.22(+2.05%)
Feb 07, 2013 10.46 10.63 10.39 10.58 373,059 +0.10(+0.95%)
Feb 06, 2013 10.43 10.48 10.38 10.48 316,219 -0.11(-1.02%)
Feb 04, 2013 10.55 10.83 10.53 10.59 499,188 +0.01(+0.12%)
Feb 01, 2013 10.52 10.61 10.46 10.58 370,714 +0.12(+1.16%)
Jan 31, 2013 10.27 10.48 10.23 10.46 489,941 +0.19(+1.87%)
Jan 30, 2013 10.52 10.56 10.17 10.26 495,187 -0.28(-2.69%)
Jan 29, 2013 10.44 10.73 10.40 10.55 722,418 +0.07(+0.72%)
Jan 28, 2013 10.27 10.53 10.18 10.47 673,234 +0.21(+2.03%)
Jan 25, 2013 10.14 10.29 10.12 10.26 480,625 +0.17(+1.69%)
Jan 24, 2013 9.955 10.09 9.955 10.09 472,696 +0.13(+1.34%)
Jan 23, 2013 10.01 10.02 9.905 9.959 336,680 -0.03(-0.29%)
Jan 22, 2013 9.917 10.04 9.876 9.988 823,293 +0.07(+0.71%)
Jan 18, 2013 9.980 9.981 9.859 9.917 448,669 -0.08(-0.75%)
Jan 17, 2013 9.967 10.00 9.851 9.992 217,705 +0.05(+0.55%)
Jan 16, 2013 9.934 10.00 9.847 9.938 296,426 -0.03(-0.29%)
Jan 15, 2013 10.01 10.03 9.859 9.967 233,609 -0.04(-0.38%)
Jan 14, 2013 9.922 10.11 9.922 10.01 468,557 +0.08(+0.76%)
Jan 11, 2013 9.880 9.992 9.817 9.930 539,353 +0.07(+0.72%)
Jan 10, 2013 9.847 9.947 9.797 9.859 546,390 +0.03(+0.25%)
Jan 09, 2013 9.788 9.909 9.751 9.834 547,143 +0.05(+0.51%)
Jan 08, 2013 9.909 10.11 9.697 9.784 640,460 -0.10(-1.05%)
Jan 07, 2013 9.601 9.922 9.397 9.888 768,453 +0.38(+3.99%)
Jan 04, 2013 9.380 9.592 9.355 9.509 348,358 +0.18(+1.88%)
Jan 03, 2013 9.426 9.488 9.318 9.334 488,425 -0.03(-0.27%)
Jan 02, 2013 9.297 9.401 9.201 9.359 714,786 +0.30(+3.36%)
Dec 31, 2012 8.876 9.059 8.876 9.055 442,680 +0.16(+1.78%)
Dec 28, 2012 8.934 9.022 8.876 8.897 212,872 -0.04(-0.47%)
Dec 27, 2012 8.967 9.072 8.805 8.938 393,392 +0.02(+0.23%)
Dec 26, 2012 8.897 8.988 8.767 8.917 498,619 +0.04(+0.47%)
Dec 24, 2012 9.097 9.247 8.830 8.876 521,064 -0.18(-2.02%)
Dec 21, 2012 9.122 9.222 9.022 9.059 2,663,411 -0.12(-1.27%)
Dec 20, 2012 9.092 9.188 9.001 9.176 761,851 +0.12(+1.29%)
Dec 19, 2012 8.992 9.080 8.947 9.059 402,204 +0.11(+1.26%)
Dec 18, 2012 8.959 9.059 8.913 8.947 540,337 +0.02(+0.19%)
Dec 17, 2012 8.872 8.934 8.588 8.930 698,648 +0.07(+0.75%)
Dec 14, 2012 8.797 8.926 8.755 8.863 333,968 +0.05(+0.52%)
Dec 13, 2012 8.888 8.997 8.688 8.817 638,328 -0.09(-1.03%)
Dec 12, 2012 9.122 9.134 8.884 8.909 444,993 -0.17(-1.88%)
Dec 11, 2012 9.155 9.192 9.047 9.080 391,662 -0.04(-0.41%)
Dec 10, 2012 9.192 9.284 9.067 9.117 239,836 -0.09(-0.95%)
Dec 07, 2012 9.388 9.526 9.176 9.205 480,292 -0.12(-1.25%)
Dec 06, 2012 9.309 9.397 9.288 9.322 516,910 -0.02(-0.22%)
Dec 05, 2012 9.222 9.432 9.167 9.342 939,830 +0.15(+1.63%)
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.