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 (%)
May 31, 2023 9.843 10.36 9.801 10.31 7,971,150 +0.53(+5.43%)
May 30, 2023 9.623 9.861 9.605 9.779 2,806,422 +0.16(+1.62%)
May 26, 2023 9.586 9.641 9.431 9.623 1,853,622 +0.03(+0.29%)
May 25, 2023 9.806 9.852 9.568 9.595 1,947,492 -0.24(-2.42%)
May 24, 2023 9.980 10.02 9.799 9.834 2,208,843 -0.20(-2.01%)
May 23, 2023 9.980 10.25 9.971 10.03 3,333,915 +0.07(+0.74%)
May 22, 2023 9.962 10.07 9.893 9.962 1,835,658 +0.00(+0.00%)
May 19, 2023 10.28 10.28 9.898 9.962 1,906,299 -0.20(-1.98%)
May 18, 2023 10.19 10.33 10.13 10.16 1,641,942 -0.11(-1.07%)
May 17, 2023 10.16 10.30 10.08 10.27 2,089,665 +0.16(+1.63%)
May 16, 2023 10.31 10.36 10.10 10.11 2,213,796 -0.19(-1.87%)
May 15, 2023 10.33 10.40 10.28 10.30 2,429,121 -0.02(-0.18%)
May 12, 2023 10.30 10.33 10.16 10.32 1,739,348 +0.04(+0.35%)
May 11, 2023 10.18 10.30 10.08 10.28 1,464,742 +0.04(+0.35%)
May 10, 2023 10.23 10.26 10.07 10.25 1,729,428 +0.14(+1.41%)
May 09, 2023 10.09 10.18 9.917 10.10 1,783,900 -0.02(-0.18%)
May 08, 2023 10.02 10.17 10.01 10.12 1,413,772 +0.05(+0.53%)
May 05, 2023 10.04 10.14 9.943 10.07 1,776,492 +0.17(+1.71%)
May 04, 2023 10.25 10.28 9.681 9.900 3,387,697 -0.21(-2.12%)
May 03, 2023 10.01 10.41 9.989 10.11 4,079,551 +0.16(+1.61%)
May 02, 2023 10.08 10.11 9.810 9.953 1,840,614 -0.18(-1.76%)
May 01, 2023 10.15 10.23 10.06 10.13 1,481,868 -0.04(-0.35%)
Apr 28, 2023 10.08 10.20 10.05 10.17 1,813,938 +0.09(+0.88%)
Apr 27, 2023 9.757 10.12 9.748 10.08 1,742,849 +0.33(+3.39%)
Apr 26, 2023 9.703 9.864 9.605 9.748 2,204,415 +0.04(+0.37%)
Apr 25, 2023 9.775 9.842 9.686 9.712 1,266,828 -0.10(-1.00%)
Apr 24, 2023 9.944 9.980 9.757 9.810 1,336,379 -0.16(-1.61%)
Apr 21, 2023 10.01 10.03 9.744 9.971 1,718,025 +0.01(+0.09%)
Apr 20, 2023 9.846 10.02 9.828 9.962 1,585,538 -0.11(-1.06%)
Apr 19, 2023 9.989 10.09 9.877 10.07 3,402,714 +0.01(+0.09%)
Apr 18, 2023 10.38 10.38 10.02 10.06 2,020,130 -0.34(-3.26%)
Apr 17, 2023 10.43 10.60 10.31 10.40 1,860,537 +0.01(+0.09%)
Apr 14, 2023 10.55 10.60 10.35 10.39 1,887,129 -0.10(-0.94%)
Apr 13, 2023 10.47 10.60 10.38 10.49 3,280,125 +0.01(+0.08%)
Apr 12, 2023 10.60 10.66 10.43 10.48 2,213,934 -0.06(-0.59%)
Apr 11, 2023 10.33 10.67 10.29 10.54 3,099,650 +0.24(+2.34%)
Apr 10, 2023 10.17 10.33 10.06 10.30 2,958,165 +0.12(+1.23%)
Apr 06, 2023 10.19 10.20 10.03 10.18 1,667,486 +0.05(+0.53%)
Apr 05, 2023 9.784 10.29 9.775 10.12 3,401,688 +0.30(+3.09%)
Apr 04, 2023 10.01 10.02 9.708 9.819 2,047,166 -0.13(-1.34%)
Apr 03, 2023 10.27 10.32 9.900 9.953 2,872,936 -0.30(-2.96%)
Mar 31, 2023 10.16 10.27 10.02 10.26 3,041,958 +0.18(+1.77%)
Mar 30, 2023 10.02 10.15 10.01 10.08 1,650,303 +0.14(+1.44%)
Mar 29, 2023 9.703 9.966 9.677 9.935 2,201,105 +0.33(+3.39%)
Mar 28, 2023 9.480 9.641 9.409 9.610 2,132,236 +0.07(+0.70%)
Mar 27, 2023 9.391 9.650 9.387 9.543 2,104,215 +0.21(+2.29%)
Mar 24, 2023 9.052 9.347 8.990 9.329 4,216,192 +0.28(+3.05%)
Mar 23, 2023 9.249 9.369 9.021 9.052 2,419,296 -0.19(-2.03%)
Mar 22, 2023 9.596 9.596 9.222 9.240 2,449,105 -0.41(-4.25%)
Mar 21, 2023 9.739 9.808 9.552 9.650 2,372,319 +0.03(+0.28%)
Mar 20, 2023 9.650 9.770 9.561 9.623 2,182,988 +0.09(+0.94%)
Mar 17, 2023 9.739 9.810 9.489 9.534 5,032,797 -0.33(-3.35%)
Mar 16, 2023 9.953 9.953 9.726 9.864 2,723,685 -0.26(-2.56%)
Mar 15, 2023 10.09 10.19 9.882 10.12 2,313,684 -0.17(-1.65%)
Mar 14, 2023 10.17 10.40 10.16 10.29 2,854,709 +0.29(+2.85%)
Mar 13, 2023 9.891 10.10 9.846 10.01 2,434,946 +0.02(+0.18%)
Mar 10, 2023 10.28 10.32 9.926 9.989 3,391,488 -0.33(-3.20%)
Mar 09, 2023 10.52 10.61 10.29 10.32 2,077,239 -0.28(-2.61%)
Mar 08, 2023 10.43 10.62 10.37 10.60 2,308,021 +0.20(+1.89%)
Mar 07, 2023 10.66 10.66 10.36 10.40 2,645,552 -0.25(-2.34%)
Mar 06, 2023 10.74 10.76 10.63 10.65 1,338,733 -0.07(-0.67%)
Mar 03, 2023 10.85 10.86 10.68 10.72 1,556,613 -0.02(-0.17%)
Mar 02, 2023 10.49 10.75 10.41 10.74 2,678,092 +0.21(+2.03%)
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.