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 (%)
May 31, 2016 10.51 10.86 10.41 10.79 2,260,414 +0.33(+3.15%)
May 27, 2016 10.35 10.46 10.46 10.46 433,395 +0.11(+1.04%)
May 26, 2016 10.36 10.46 10.31 10.36 265,927 -0.01(-0.05%)
May 25, 2016 10.38 10.38 10.23 10.36 484,101 -0.03(-0.30%)
May 24, 2016 10.27 10.45 10.19 10.39 454,846 +0.19(+1.87%)
May 23, 2016 10.21 10.40 10.16 10.20 550,253 -0.01(-0.10%)
May 20, 2016 10.10 10.45 10.02 10.21 966,877 +0.18(+1.75%)
May 19, 2016 10.02 10.28 9.688 10.04 1,116,986 -0.24(-2.36%)
May 18, 2016 10.47 10.61 10.14 10.28 896,911 -0.20(-1.92%)
May 17, 2016 10.73 10.78 10.37 10.48 814,013 -0.30(-2.82%)
May 16, 2016 10.76 10.87 10.68 10.78 1,108,842 +0.01(+0.05%)
May 13, 2016 10.70 10.80 10.51 10.78 555,495 +0.02(+0.14%)
May 12, 2016 10.76 10.86 10.57 10.76 1,160,656 +0.05(+0.48%)
May 11, 2016 11.19 11.19 10.60 10.71 1,538,957 -0.50(-4.42%)
May 10, 2016 11.78 11.90 11.13 11.21 1,578,586 -0.57(-4.85%)
May 09, 2016 11.51 11.87 11.46 11.78 632,186 +0.27(+2.37%)
May 06, 2016 11.37 11.62 11.06 11.50 814,806 +0.04(+0.31%)
May 05, 2016 11.48 11.57 11.35 11.47 1,156,574 +0.00(+0.00%)
May 04, 2016 11.13 11.69 11.13 11.47 1,140,946 +0.35(+3.13%)
May 03, 2016 10.31 11.23 10.24 11.12 1,116,087 +0.39(+3.62%)
May 02, 2016 10.74 10.79 10.51 10.73 831,594 +0.08(+0.71%)
Apr 29, 2016 10.81 10.85 10.54 10.66 1,100,807 -0.20(-1.82%)
Apr 28, 2016 10.56 10.87 10.51 10.85 1,761,655 +0.24(+2.24%)
Apr 27, 2016 10.55 10.63 10.48 10.62 572,822 +0.03(+0.29%)
Apr 26, 2016 10.39 10.59 10.31 10.59 699,365 +0.19(+1.85%)
Apr 25, 2016 10.18 10.40 10.15 10.39 670,017 +0.16(+1.53%)
Apr 22, 2016 9.863 10.28 9.847 10.24 1,047,676 +0.38(+3.84%)
Apr 21, 2016 9.964 10.08 9.799 9.857 1,021,340 -0.14(-1.37%)
Apr 20, 2016 10.16 10.20 9.979 9.994 428,791 -0.20(-1.98%)
Apr 19, 2016 10.22 10.32 10.09 10.20 484,621 -0.01(-0.10%)
Apr 18, 2016 10.21 10.29 10.10 10.21 607,476 +0.01(+0.10%)
Apr 15, 2016 10.11 10.34 9.913 10.20 458,127 +0.01(+0.10%)
Apr 14, 2016 10.16 10.23 10.03 10.19 644,958 +0.03(+0.25%)
Apr 13, 2016 10.15 10.18 10.02 10.16 511,275 +0.04(+0.40%)
Apr 12, 2016 9.756 10.15 9.736 10.12 709,847 +0.04(+0.35%)
Apr 11, 2016 10.18 10.36 10.08 10.08 330,310 -0.07(-0.70%)
Apr 08, 2016 9.948 10.21 9.900 10.16 695,612 +0.22(+2.24%)
Apr 07, 2016 10.02 10.11 9.918 9.933 579,357 -0.12(-1.21%)
Apr 06, 2016 10.17 10.25 9.989 10.05 465,347 -0.10(-0.95%)
Apr 05, 2016 10.11 10.24 10.11 10.15 808,696 +0.04(+0.35%)
Apr 04, 2016 10.06 10.20 10.03 10.12 803,218 +0.04(+0.40%)
Apr 01, 2016 10.06 10.19 9.931 10.07 953,117 -0.08(-0.75%)
Mar 31, 2016 9.969 10.26 9.961 10.15 796,979 +0.16(+1.57%)
Mar 30, 2016 10.18 10.24 9.933 9.994 715,580 -0.23(-2.22%)
Mar 29, 2016 9.802 10.28 9.767 10.22 1,409,811 +0.45(+4.66%)
Mar 28, 2016 9.706 9.817 9.686 9.767 1,414,769 +0.11(+1.15%)
Mar 24, 2016 9.736 9.655 9.655 9.655 1,555,459 -0.16(-1.65%)
Mar 23, 2016 9.948 9.989 9.802 9.817 939,080 -0.13(-1.27%)
Mar 22, 2016 9.964 9.998 9.863 9.943 972,808 -0.07(-0.71%)
Mar 21, 2016 10.35 10.36 9.989 10.01 693,597 -0.35(-3.36%)
Mar 18, 2016 10.51 10.58 10.34 10.36 1,295,168 -0.09(-0.82%)
Mar 17, 2016 10.37 10.73 10.31 10.45 1,194,153 +0.12(+1.17%)
Mar 16, 2016 10.25 10.40 10.11 10.33 912,959 +0.03(+0.25%)
Mar 15, 2016 10.46 10.59 10.23 10.30 710,484 -0.24(-2.25%)
Mar 14, 2016 10.69 10.77 10.45 10.54 1,044,242 -0.25(-2.29%)
Mar 11, 2016 10.41 10.88 10.29 10.79 1,586,183 +0.54(+5.28%)
Mar 10, 2016 10.73 10.97 10.22 10.25 1,757,804 -0.62(-5.72%)
Mar 09, 2016 10.56 10.89 10.24 10.87 662,496 +0.30(+2.87%)
Mar 08, 2016 10.81 10.84 10.36 10.56 1,056,491 -0.27(-2.52%)
Mar 07, 2016 10.66 10.84 10.64 10.84 683,705 +0.12(+1.08%)
Mar 04, 2016 10.63 10.84 10.56 10.72 834,891 +0.10(+0.95%)
Mar 03, 2016 10.45 10.76 10.40 10.62 1,150,569 +0.21(+1.99%)
Mar 02, 2016 10.09 10.43 9.984 10.41 849,648 +0.31(+3.05%)
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.