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 (%)
Oct 31, 2012 9.072 9.267 9.022 9.259 640,121 +0.24(+2.63%)
Oct 26, 2012 8.909 9.022 9.022 9.022 557,234 +0.04(+0.46%)
Oct 25, 2012 9.063 9.084 8.892 8.980 1,176,905 -0.03(-0.32%)
Oct 24, 2012 9.197 9.197 8.955 9.009 603,527 +0.00(+0.05%)
Oct 23, 2012 9.001 9.034 8.830 9.005 588,055 -0.01(-0.14%)
Oct 19, 2012 9.067 9.222 8.934 9.017 394,467 -0.07(-0.73%)
Oct 18, 2012 9.034 9.217 9.026 9.084 667,851 +0.07(+0.79%)
Oct 17, 2012 8.976 9.051 8.942 9.013 605,118 +0.05(+0.60%)
Oct 16, 2012 8.847 8.967 8.742 8.959 479,795 +0.18(+2.09%)
Oct 15, 2012 8.717 8.809 8.617 8.776 392,442 +0.10(+1.10%)
Oct 12, 2012 8.676 8.788 8.651 8.680 250,395 +0.03(+0.39%)
Oct 11, 2012 8.630 8.730 8.531 8.647 554,465 +0.09(+1.02%)
Oct 10, 2012 8.542 8.605 8.447 8.559 221,905 +0.07(+0.79%)
Oct 09, 2012 8.455 8.622 8.355 8.492 358,912 +0.03(+0.30%)
Oct 08, 2012 8.559 8.559 8.451 8.467 234,513 -0.10(-1.12%)
Oct 05, 2012 8.563 8.684 8.459 8.563 415,547 +0.04(+0.49%)
Oct 04, 2012 8.455 8.544 8.397 8.522 436,495 +0.10(+1.14%)
Oct 03, 2012 8.463 8.522 8.384 8.426 422,656 -0.00(-0.05%)
Oct 02, 2012 8.509 8.555 8.380 8.430 355,540 -0.03(-0.30%)
Oct 01, 2012 8.355 8.484 8.288 8.455 406,675 +0.12(+1.40%)
Sep 28, 2012 8.342 8.384 8.242 8.338 467,134 -0.05(-0.65%)
Sep 27, 2012 8.530 8.563 8.372 8.392 497,945 -0.08(-0.93%)
Sep 26, 2012 8.488 8.588 8.438 8.472 949,127 -0.02(-0.20%)
Sep 25, 2012 8.588 8.709 8.480 8.488 799,874 -0.02(-0.24%)
Sep 24, 2012 8.459 8.626 8.367 8.509 809,557 +0.02(+0.25%)
Sep 21, 2012 8.359 8.522 8.288 8.488 2,198,264 +0.35(+4.25%)
Sep 20, 2012 8.238 8.288 8.142 8.142 369,258 -0.11(-1.36%)
Sep 19, 2012 8.280 8.351 8.251 8.255 459,872 -0.02(-0.25%)
Sep 18, 2012 8.276 8.351 8.213 8.276 435,005 -0.03(-0.35%)
Sep 17, 2012 8.238 8.397 8.238 8.305 353,781 +0.08(+0.96%)
Sep 14, 2012 8.267 8.330 8.222 8.226 668,952 +0.01(+0.15%)
Sep 13, 2012 8.126 8.263 8.063 8.213 526,759 +0.08(+1.03%)
Sep 12, 2012 8.142 8.151 8.071 8.130 1,154,347 +0.01(+0.15%)
Sep 11, 2012 8.059 8.288 8.034 8.117 761,921 +0.05(+0.62%)
Sep 10, 2012 8.117 8.138 7.980 8.067 656,781 -0.05(-0.67%)
Sep 07, 2012 8.205 8.205 8.080 8.121 566,162 -0.05(-0.56%)
Sep 06, 2012 8.201 8.246 8.096 8.167 602,631 +0.00(+0.00%)
Sep 05, 2012 8.230 8.246 8.159 8.167 371,785 -0.03(-0.31%)
Sep 04, 2012 8.009 8.205 7.951 8.192 462,999 +0.20(+2.56%)
Aug 31, 2012 8.071 8.071 7.917 7.988 541,609 -0.00(-0.05%)
Aug 30, 2012 8.021 8.080 7.905 7.992 316,258 -0.10(-1.24%)
Aug 29, 2012 8.176 8.222 8.080 8.092 320,587 +0.11(+1.41%)
Aug 27, 2012 8.001 8.005 7.901 7.980 346,810 -0.00(-0.05%)
Aug 24, 2012 7.896 8.001 7.813 7.984 330,659 +0.06(+0.74%)
Aug 23, 2012 7.984 7.996 7.845 7.926 272,545 -0.08(-0.94%)
Aug 22, 2012 7.942 8.001 7.838 8.001 471,854 +0.06(+0.73%)
Aug 21, 2012 7.938 7.976 7.863 7.942 601,014 +0.02(+0.21%)
Aug 20, 2012 7.996 8.014 7.921 7.926 629,332 -0.06(-0.78%)
Aug 17, 2012 7.855 8.001 7.855 7.988 550,061 +0.13(+1.59%)
Aug 16, 2012 7.796 7.909 7.680 7.863 424,369 +0.03(+0.43%)
Aug 15, 2012 7.801 7.888 7.746 7.830 454,986 +0.04(+0.54%)
Aug 14, 2012 7.701 7.830 7.671 7.788 596,524 +0.12(+1.58%)
Aug 13, 2012 7.676 7.726 7.513 7.667 415,022 -0.18(-2.28%)
Aug 10, 2012 7.846 7.867 7.759 7.846 559,363 -0.03(-0.42%)
Aug 09, 2012 7.926 7.946 7.838 7.880 469,466 -0.05(-0.58%)
Aug 08, 2012 7.880 7.951 7.813 7.926 738,532 +0.01(+0.16%)
Aug 07, 2012 7.971 8.046 7.892 7.913 892,379 +0.01(+0.11%)
Aug 06, 2012 7.834 7.980 7.834 7.905 802,358 +0.06(+0.74%)
Aug 03, 2012 7.796 7.932 7.709 7.846 980,181 +0.12(+1.56%)
Aug 02, 2012 7.359 7.805 7.359 7.726 1,483,859 +0.11(+1.42%)
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.