Sabra REIT (NQ: SBRA )

17.10 USD -0.39 (-2.26%)
Official Closing Price Updated: 5:08 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 17.63 17.63 16.88 17.10 1,356,675 -0.40(-2.26%)
Jan 15, 2021 17.15 17.57 17.05 17.50 1,026,500 +0.13(+0.78%)
Jan 14, 2021 17.37 17.55 17.11 17.36 1,086,064 +0.16(+0.93%)
Jan 13, 2021 17.22 17.47 17.11 17.20 1,022,848 +0.11(+0.64%)
Jan 12, 2021 16.99 17.11 16.80 17.09 603,485 +0.23(+1.36%)
Jan 11, 2021 16.96 17.18 16.72 16.86 972,388 -0.31(-1.81%)
Jan 08, 2021 17.28 17.28 16.88 17.17 957,100 +0.15(+0.85%)
Jan 07, 2021 17.52 17.52 16.80 17.02 1,466,794 -0.55(-3.10%)
Jan 06, 2021 17.21 17.81 17.11 17.57 2,114,970 +0.48(+2.81%)
Jan 05, 2021 16.90 17.31 16.89 17.09 2,127,252 +0.25(+1.48%)
Jan 04, 2021 17.47 17.56 16.81 16.84 2,174,239 -0.53(-3.05%)
Dec 31, 2020 17.37 17.37 17.37 1,039,423 -0.20(-1.11%)
Dec 30, 2020 17.54 17.87 17.49 17.57 1,039,423 +0.08(+0.43%)
Dec 29, 2020 17.86 17.97 17.44 17.49 1,112,351 -0.29(-1.63%)
Dec 28, 2020 17.83 17.93 17.55 17.78 2,365,787 +0.03(+0.17%)
Dec 24, 2020 17.55 17.76 17.37 17.75 462,800 +0.28(+1.60%)
Dec 23, 2020 17.62 17.80 17.34 17.47 1,474,272 +0.00(+0.00%)
Dec 22, 2020 17.39 17.54 17.13 17.47 1,202,996 +0.19(+1.10%)
Dec 21, 2020 17.15 17.43 17.01 17.28 1,020,687 -0.33(-1.87%)
Dec 18, 2020 17.76 17.93 17.48 17.61 3,677,700 -0.21(-1.18%)
Dec 17, 2020 17.86 17.98 17.50 17.82 1,672,218 -0.07(-0.39%)
Dec 16, 2020 17.94 18.09 17.76 17.89 1,289,505 +0.02(+0.11%)
Dec 15, 2020 17.59 17.88 17.37 17.87 1,608,066 +0.43(+2.47%)
Dec 14, 2020 17.76 17.83 17.38 17.44 1,439,832 -0.06(-0.34%)
Dec 11, 2020 17.27 17.56 17.27 17.50 1,111,800 +0.00(+0.00%)
Dec 10, 2020 17.72 17.80 17.36 17.50 1,138,338 -0.25(-1.41%)
Dec 09, 2020 18.20 18.20 17.62 17.75 1,837,862 -0.22(-1.22%)
Dec 08, 2020 17.73 18.06 17.70 17.97 1,047,728 +0.06(+0.34%)
Dec 07, 2020 18.08 18.19 17.89 17.91 1,037,078 -0.34(-1.86%)
Dec 04, 2020 17.88 18.28 17.81 18.25 1,538,600 +0.49(+2.76%)
Dec 03, 2020 17.57 17.86 17.24 17.76 1,528,626 +0.54(+3.14%)
Dec 02, 2020 16.88 17.33 16.83 17.22 1,581,037 +0.17(+1.00%)
Dec 01, 2020 16.77 17.13 16.57 17.05 2,451,175 +0.57(+3.46%)
Nov 30, 2020 17.14 17.25 16.43 16.48 1,962,468 -0.63(-3.68%)
Nov 27, 2020 17.52 17.52 16.86 17.11 776,900 -0.29(-1.67%)
Nov 25, 2020 17.46 17.54 17.27 17.40 1,447,600 -0.15(-0.85%)
Nov 24, 2020 16.92 17.56 16.77 17.55 1,369,033 +0.90(+5.41%)
Nov 23, 2020 17.10 17.47 16.63 16.65 3,293,092 -0.23(-1.36%)
Nov 20, 2020 16.62 16.92 16.58 16.88 1,969,000 +0.10(+0.60%)
Nov 19, 2020 16.45 16.85 16.30 16.78 1,490,443 +0.29(+1.73%)
Nov 18, 2020 16.99 17.17 16.49 16.50 1,656,055 -0.52(-3.08%)
Nov 17, 2020 16.64 17.13 16.56 17.02 3,105,943 -0.03(-0.18%)
Nov 16, 2020 16.97 17.41 16.74 17.05 2,686,633 +0.53(+3.21%)
Nov 13, 2020 15.95 16.54 15.95 16.52 2,521,900 +0.50(+3.12%)
Nov 12, 2020 16.18 16.39 15.75 16.02 3,248,516 -0.34(-2.08%)
Nov 11, 2020 16.58 16.59 16.01 16.36 2,540,955 -0.18(-1.09%)
Nov 10, 2020 16.32 16.56 15.98 16.54 3,548,815 +0.54(+3.38%)
Nov 09, 2020 14.90 16.99 14.85 16.00 3,971,740 +2.27(+16.53%)
Nov 06, 2020 14.39 14.49 13.56 13.73 1,330,000 -0.58(-4.05%)
Nov 05, 2020 14.34 14.48 14.06 14.31 1,810,609 +0.01(+0.07%)
Nov 04, 2020 14.22 14.45 13.95 14.30 1,399,891 -0.09(-0.63%)
Nov 03, 2020 14.04 14.48 13.88 14.39 2,684,921 +0.54(+3.90%)
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.