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

Sabra REIT (NQ: SBRA )

13.66 +0.23 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2016 9.963 10.26 9.956 10.15 797,391 +0.16(+1.57%)
Mar 30, 2016 10.17 10.23 9.928 9.989 715,950 -0.23(-2.22%)
Mar 29, 2016 9.797 10.28 9.761 10.22 1,410,539 +0.45(+4.66%)
Mar 28, 2016 9.701 9.812 9.681 9.761 1,415,500 +0.11(+1.15%)
Mar 24, 2016 9.731 9.650 9.650 9.650 1,556,263 -0.16(-1.65%)
Mar 23, 2016 9.943 9.984 9.797 9.812 939,565 -0.13(-1.27%)
Mar 22, 2016 9.958 9.992 9.857 9.938 973,310 -0.07(-0.71%)
Mar 21, 2016 10.34 10.36 9.984 10.01 693,955 -0.35(-3.36%)
Mar 18, 2016 10.51 10.57 10.33 10.36 1,295,837 -0.09(-0.82%)
Mar 17, 2016 10.36 10.72 10.31 10.44 1,194,770 +0.12(+1.17%)
Mar 16, 2016 10.24 10.39 10.10 10.32 913,430 +0.03(+0.24%)
Mar 15, 2016 10.46 10.58 10.22 10.30 710,851 -0.24(-2.25%)
Mar 14, 2016 10.69 10.76 10.45 10.53 1,044,781 -0.25(-2.30%)
Mar 11, 2016 10.41 10.88 10.28 10.78 1,587,002 +0.54(+5.28%)
Mar 10, 2016 10.73 10.96 10.21 10.24 1,758,711 -0.62(-5.72%)
Mar 09, 2016 10.56 10.89 10.23 10.86 662,838 +0.30(+2.87%)
Mar 08, 2016 10.80 10.83 10.36 10.56 1,057,037 -0.27(-2.52%)
Mar 07, 2016 10.65 10.84 10.64 10.83 684,058 +0.12(+1.08%)
Mar 04, 2016 10.62 10.83 10.56 10.72 835,322 +0.10(+0.95%)
Mar 03, 2016 10.44 10.76 10.40 10.61 1,151,163 +0.21(+1.99%)
Mar 02, 2016 10.08 10.43 9.979 10.41 850,087 +0.31(+3.05%)
Mar 01, 2016 10.10 10.22 10.00 10.10 1,052,603 +0.04(+0.43%)
Feb 29, 2016 9.999 10.27 9.969 10.06 1,578,633 +0.07(+0.73%)
Feb 26, 2016 9.948 9.994 9.751 9.984 1,672,643 +0.12(+1.18%)
Feb 25, 2016 9.696 9.898 9.363 9.868 822,332 +0.26(+2.73%)
Feb 24, 2016 9.464 9.620 9.327 9.605 1,071,013 +0.14(+1.44%)
Feb 23, 2016 9.196 9.554 9.196 9.469 1,744,404 +0.31(+3.36%)
Feb 22, 2016 9.090 9.504 9.068 9.161 1,836,548 +0.42(+4.79%)
Feb 19, 2016 8.580 8.868 8.534 8.741 1,310,502 +0.17(+2.00%)
Feb 18, 2016 8.413 8.746 8.363 8.570 1,886,201 +0.16(+1.92%)
Feb 17, 2016 8.151 8.600 8.151 8.408 1,322,310 +0.29(+3.54%)
Feb 16, 2016 7.873 8.146 7.843 8.120 837,047 +0.32(+4.15%)
Feb 12, 2016 7.686 7.797 7.797 7.797 1,157,840 +0.14(+1.85%)
Feb 11, 2016 7.595 7.757 7.534 7.656 1,804,534 -0.09(-1.17%)
Feb 10, 2016 7.638 7.771 7.486 7.747 2,139,569 +0.17(+2.27%)
Feb 09, 2016 8.174 8.174 7.550 7.574 2,090,149 -0.74(-8.93%)
Feb 08, 2016 8.656 8.747 8.120 8.317 1,166,488 -0.41(-4.73%)
Feb 05, 2016 8.750 8.910 8.627 8.730 1,169,416 -0.04(-0.42%)
Feb 04, 2016 8.735 8.853 8.696 8.767 942,502 +0.01(+0.14%)
Feb 03, 2016 8.838 8.927 8.602 8.755 829,178 +0.01(+0.17%)
Feb 02, 2016 8.902 8.902 8.612 8.740 788,177 -0.19(-2.15%)
Feb 01, 2016 8.991 8.991 8.853 8.932 1,089,015 -0.10(-1.09%)
Jan 29, 2016 8.819 9.035 8.819 9.030 1,419,887 +0.24(+2.68%)
Jan 28, 2016 8.824 8.988 8.691 8.794 1,117,534 -0.01(-0.11%)
Jan 27, 2016 9.537 9.537 8.789 8.804 1,919,096 -0.76(-7.92%)
Jan 26, 2016 9.714 9.842 9.488 9.561 1,821,360 -0.09(-0.97%)
Jan 25, 2016 9.866 10.01 9.625 9.655 640,948 -0.21(-2.09%)
Jan 22, 2016 9.630 9.862 9.566 9.862 627,940 +0.31(+3.30%)
Jan 21, 2016 9.252 9.743 9.163 9.547 581,793 +0.35(+3.80%)
Jan 20, 2016 9.394 9.488 8.789 9.198 714,672 -0.30(-3.21%)
Jan 19, 2016 9.542 9.611 9.429 9.502 603,825 +0.07(+0.78%)
Jan 15, 2016 9.252 9.429 9.429 9.429 950,703 -0.04(-0.47%)
Jan 14, 2016 9.389 9.611 9.237 9.473 522,773 +0.15(+1.58%)
Jan 13, 2016 9.616 9.714 9.252 9.325 668,021 -0.16(-1.71%)
Jan 12, 2016 9.798 9.822 9.384 9.488 908,094 -0.27(-2.77%)
Jan 11, 2016 10.09 10.12 9.758 9.758 766,146 -0.29(-2.84%)
Jan 08, 2016 10.15 10.23 10.02 10.04 809,700 -0.10(-0.97%)
Jan 07, 2016 10.25 10.37 10.08 10.14 724,559 -0.25(-2.37%)
Jan 06, 2016 10.24 10.43 10.21 10.39 809,804 +0.08(+0.76%)
Jan 05, 2016 9.960 10.39 9.921 10.31 789,214 +0.37(+3.76%)
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.