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 11.02 11.07 10.88 11.01 1,316,670 -0.22(-2.00%)
Feb 27, 2013 11.03 11.33 10.95 11.23 576,745 +0.23(+2.08%)
Feb 26, 2013 10.94 11.12 10.92 11.00 442,075 -0.07(-0.64%)
Feb 22, 2013 11.07 11.12 11.01 11.07 481,587 +0.07(+0.68%)
Feb 21, 2013 10.97 11.12 10.87 11.00 607,877 +0.03(+0.27%)
Feb 20, 2013 11.07 11.22 10.92 10.97 924,334 -0.10(-0.87%)
Feb 19, 2013 10.90 11.12 10.90 11.07 639,285 +0.21(+1.96%)
Feb 15, 2013 10.88 10.96 10.78 10.85 399,159 +0.04(+0.38%)
Feb 14, 2013 10.84 10.84 10.59 10.81 401,574 -0.02(-0.15%)
Feb 13, 2013 10.74 10.94 10.70 10.83 614,840 -0.06(-0.54%)
Feb 12, 2013 10.79 10.90 10.73 10.89 435,669 +0.09(+0.81%)
Feb 11, 2013 10.77 10.87 10.71 10.80 437,045 +0.01(+0.08%)
Feb 08, 2013 10.62 10.82 10.62 10.79 288,266 +0.22(+2.05%)
Feb 07, 2013 10.46 10.62 10.38 10.57 373,251 +0.10(+0.95%)
Feb 06, 2013 10.42 10.48 10.37 10.47 316,383 -0.11(-1.02%)
Feb 04, 2013 10.55 10.83 10.53 10.58 499,445 +0.01(+0.12%)
Feb 01, 2013 10.52 10.60 10.45 10.57 370,906 +0.12(+1.16%)
Jan 31, 2013 10.26 10.47 10.22 10.45 490,194 +0.19(+1.87%)
Jan 30, 2013 10.51 10.56 10.16 10.26 495,443 -0.28(-2.69%)
Jan 29, 2013 10.44 10.72 10.39 10.54 722,791 +0.07(+0.72%)
Jan 28, 2013 10.27 10.52 10.17 10.47 673,581 +0.21(+2.03%)
Jan 25, 2013 10.14 10.28 10.11 10.26 480,873 +0.17(+1.69%)
Jan 24, 2013 9.950 10.09 9.950 10.09 472,940 +0.13(+1.34%)
Jan 23, 2013 10.000 10.01 9.900 9.954 336,854 -0.03(-0.29%)
Jan 22, 2013 9.912 10.04 9.871 9.983 823,719 +0.07(+0.71%)
Jan 18, 2013 9.975 9.976 9.854 9.912 448,901 -0.07(-0.75%)
Jan 17, 2013 9.962 9.996 9.846 9.987 217,817 +0.05(+0.55%)
Jan 16, 2013 9.929 9.996 9.842 9.933 296,579 -0.03(-0.29%)
Jan 15, 2013 10.000 10.03 9.854 9.962 233,729 -0.04(-0.37%)
Jan 14, 2013 9.917 10.10 9.917 10.000 468,799 +0.07(+0.76%)
Jan 11, 2013 9.875 9.987 9.812 9.925 539,632 +0.07(+0.72%)
Jan 10, 2013 9.842 9.942 9.792 9.854 546,672 +0.02(+0.25%)
Jan 09, 2013 9.783 9.904 9.746 9.829 547,426 +0.05(+0.51%)
Jan 08, 2013 9.904 10.10 9.692 9.779 640,790 -0.10(-1.05%)
Jan 07, 2013 9.596 9.917 9.392 9.883 768,850 +0.38(+3.99%)
Jan 04, 2013 9.375 9.588 9.350 9.504 348,537 +0.17(+1.87%)
Jan 03, 2013 9.421 9.483 9.313 9.329 488,677 -0.02(-0.27%)
Jan 02, 2013 9.292 9.396 9.196 9.354 715,155 +0.30(+3.36%)
Dec 31, 2012 8.871 9.054 8.871 9.050 442,908 +0.16(+1.78%)
Dec 28, 2012 8.929 9.017 8.871 8.892 212,982 -0.04(-0.47%)
Dec 27, 2012 8.963 9.067 8.800 8.934 393,595 +0.02(+0.23%)
Dec 26, 2012 8.892 8.984 8.763 8.913 498,876 +0.04(+0.47%)
Dec 24, 2012 9.092 9.242 8.825 8.871 521,333 -0.18(-2.02%)
Dec 21, 2012 9.117 9.217 9.017 9.054 2,664,786 -0.12(-1.27%)
Dec 20, 2012 9.088 9.184 8.996 9.171 762,245 +0.12(+1.29%)
Dec 19, 2012 8.988 9.075 8.942 9.054 402,412 +0.11(+1.26%)
Dec 18, 2012 8.954 9.054 8.909 8.942 540,616 +0.02(+0.19%)
Dec 17, 2012 8.867 8.929 8.584 8.925 699,008 +0.07(+0.75%)
Dec 14, 2012 8.792 8.921 8.750 8.859 334,141 +0.05(+0.52%)
Dec 13, 2012 8.884 8.992 8.684 8.813 638,658 -0.09(-1.03%)
Dec 12, 2012 9.117 9.129 8.879 8.904 445,223 -0.17(-1.88%)
Dec 11, 2012 9.150 9.188 9.042 9.075 391,864 -0.04(-0.41%)
Dec 10, 2012 9.188 9.279 9.063 9.113 239,960 -0.09(-0.95%)
Dec 07, 2012 9.383 9.521 9.171 9.200 480,540 -0.12(-1.25%)
Dec 06, 2012 9.304 9.392 9.283 9.317 517,177 -0.02(-0.22%)
Dec 05, 2012 9.217 9.427 9.163 9.338 940,316 +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.