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

Sabra REIT (NQ: SBRA )

14.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 31, 2013 10.48 10.69 10.44 10.67 480,038 +0.20(+1.87%)
Jan 30, 2013 10.73 10.78 10.38 10.48 485,178 -0.29(-2.69%)
Jan 29, 2013 10.66 10.95 10.61 10.76 707,816 +0.08(+0.72%)
Jan 28, 2013 10.48 10.75 10.39 10.69 659,626 +0.21(+2.03%)
Jan 25, 2013 10.35 10.50 10.32 10.48 470,911 +0.17(+1.69%)
Jan 24, 2013 10.16 10.30 10.16 10.30 463,142 +0.14(+1.34%)
Jan 23, 2013 10.21 10.22 10.11 10.16 329,875 -0.03(-0.29%)
Jan 22, 2013 10.12 10.25 10.08 10.19 806,652 +0.07(+0.71%)
Jan 18, 2013 10.19 10.19 10.06 10.12 439,601 -0.08(-0.75%)
Jan 17, 2013 10.17 10.21 10.05 10.20 213,305 +0.06(+0.55%)
Jan 16, 2013 10.14 10.21 10.05 10.14 290,434 -0.03(-0.29%)
Jan 15, 2013 10.21 10.24 10.06 10.17 228,887 -0.04(-0.38%)
Jan 14, 2013 10.13 10.31 10.13 10.21 459,086 +0.08(+0.76%)
Jan 11, 2013 10.08 10.20 10.02 10.13 528,452 +0.07(+0.72%)
Jan 10, 2013 10.05 10.15 9.999 10.06 535,346 +0.03(+0.25%)
Jan 09, 2013 9.990 10.11 9.952 10.04 536,084 +0.05(+0.51%)
Jan 08, 2013 10.11 10.31 9.897 9.986 627,514 -0.11(-1.05%)
Jan 07, 2013 9.799 10.13 9.590 10.09 752,921 +0.39(+3.99%)
Jan 04, 2013 9.573 9.790 9.548 9.705 341,316 +0.18(+1.88%)
Jan 03, 2013 9.620 9.684 9.510 9.527 478,552 -0.03(-0.27%)
Jan 02, 2013 9.488 9.595 9.391 9.552 700,339 +0.31(+3.36%)
Dec 31, 2012 9.059 9.246 9.059 9.242 433,732 +0.16(+1.78%)
Dec 28, 2012 9.118 9.208 9.059 9.080 208,569 -0.04(-0.47%)
Dec 27, 2012 9.152 9.259 8.987 9.123 385,441 +0.02(+0.23%)
Dec 26, 2012 9.080 9.174 8.948 9.101 488,541 +0.04(+0.47%)
Dec 24, 2012 9.284 9.437 9.012 9.059 510,532 -0.19(-2.02%)
Dec 21, 2012 9.310 9.412 9.208 9.246 2,609,577 -0.12(-1.27%)
Dec 20, 2012 9.280 9.378 9.186 9.365 746,452 +0.12(+1.29%)
Dec 19, 2012 9.178 9.267 9.131 9.246 394,075 +0.11(+1.26%)
Dec 18, 2012 9.144 9.246 9.097 9.131 529,416 +0.02(+0.19%)
Dec 17, 2012 9.055 9.118 8.765 9.114 684,526 +0.07(+0.75%)
Dec 14, 2012 8.978 9.110 8.935 9.046 327,218 +0.05(+0.52%)
Dec 13, 2012 9.072 9.182 8.867 8.999 625,426 -0.09(-1.03%)
Dec 12, 2012 9.310 9.323 9.067 9.093 435,998 -0.17(-1.88%)
Dec 11, 2012 9.344 9.382 9.233 9.267 383,746 -0.04(-0.41%)
Dec 10, 2012 9.382 9.476 9.254 9.306 234,988 -0.09(-0.95%)
Dec 07, 2012 9.582 9.722 9.365 9.395 470,584 -0.12(-1.25%)
Dec 06, 2012 9.501 9.590 9.480 9.514 506,462 -0.02(-0.22%)
Dec 05, 2012 9.412 9.627 9.357 9.535 920,834 +0.15(+1.63%)
Dec 04, 2012 9.250 9.544 9.229 9.382 734,820 +0.15(+1.66%)
Nov 30, 2012 9.250 9.301 9.144 9.229 523,742 +0.00(+0.00%)
Nov 29, 2012 9.250 9.271 9.127 9.229 546,517 +0.03(+0.32%)
Nov 28, 2012 9.127 9.212 8.961 9.199 241,088 +0.06(+0.70%)
Nov 27, 2012 9.208 9.271 9.127 9.135 264,034 -0.11(-1.15%)
Nov 26, 2012 9.301 9.391 9.186 9.242 426,179 -0.05(-0.55%)
Nov 23, 2012 9.225 9.323 9.183 9.293 105,300 +0.12(+1.30%)
Nov 21, 2012 9.123 9.271 9.093 9.174 196,556 +0.07(+0.75%)
Nov 20, 2012 9.059 9.186 9.008 9.106 271,680 +0.03(+0.33%)
Nov 19, 2012 8.965 9.101 8.940 9.076 257,438 +0.21(+2.35%)
Nov 16, 2012 8.642 8.948 8.578 8.867 398,853 +0.20(+2.26%)
Nov 15, 2012 8.689 8.813 8.587 8.672 478,851 -0.09(-0.97%)
Nov 14, 2012 9.135 9.186 8.740 8.757 604,006 -0.39(-4.23%)
Nov 13, 2012 9.059 9.220 8.957 9.144 554,158 -0.08(-0.88%)
Nov 12, 2012 9.050 9.288 9.050 9.225 641,549 +0.21(+2.31%)
Nov 09, 2012 9.101 9.101 8.765 9.016 935,351 -0.10(-1.07%)
Nov 08, 2012 9.552 9.590 9.089 9.114 1,328,843 -0.41(-4.29%)
Nov 07, 2012 9.416 9.637 9.403 9.522 834,852 +0.02(+0.18%)
Nov 06, 2012 9.624 9.624 9.442 9.505 389,636 -0.05(-0.49%)
Nov 05, 2012 9.437 9.612 9.357 9.552 486,335 +0.11(+1.22%)
Nov 02, 2012 9.510 9.565 9.395 9.437 702,908 -0.02(-0.22%)
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.