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

Sabra REIT (NQ: SBRA )

14.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2013 11.75 11.84 11.59 11.60 0 -0.16(-1.39%)
Oct 30, 2013 11.79 11.83 11.71 11.76 692,500 -0.02(-0.19%)
Oct 29, 2013 11.83 11.98 11.68 11.79 0 -0.06(-0.51%)
Oct 28, 2013 11.80 11.86 11.67 11.85 0 +0.09(+0.73%)
Oct 25, 2013 11.55 11.79 11.45 11.76 0 +0.23(+2.02%)
Oct 24, 2013 11.38 11.54 10.98 11.53 792,173 +0.23(+2.06%)
Oct 23, 2013 11.03 11.51 10.94 11.29 0 +0.22(+2.03%)
Oct 22, 2013 10.94 11.13 10.79 11.07 376,983 +0.17(+1.58%)
Oct 21, 2013 10.98 10.98 10.73 10.90 502,082 -0.08(-0.71%)
Oct 18, 2013 10.95 11.07 10.81 10.98 701,893 +0.11(+0.99%)
Oct 17, 2013 10.46 10.87 10.46 10.87 985,188 +0.36(+3.45%)
Oct 16, 2013 10.38 10.54 10.27 10.51 310,944 +0.19(+1.88%)
Oct 15, 2013 10.35 10.43 10.24 10.31 460,692 -0.09(-0.91%)
Oct 14, 2013 10.24 10.42 10.16 10.41 610,039 +0.07(+0.71%)
Oct 11, 2013 10.05 10.37 10.05 10.33 0 +0.26(+2.57%)
Oct 10, 2013 9.949 10.12 9.867 10.07 863,319 +0.25(+2.50%)
Oct 09, 2013 9.928 10.09 9.811 9.828 552,175 -0.08(-0.83%)
Oct 08, 2013 9.953 10.01 9.837 9.910 471,674 -0.07(-0.69%)
Oct 07, 2013 9.725 10.08 9.703 9.979 0 +0.16(+1.62%)
Oct 04, 2013 9.940 9.988 9.807 9.820 0 -0.11(-1.13%)
Oct 03, 2013 10.04 10.09 9.850 9.932 0 -0.16(-1.54%)
Oct 02, 2013 10.18 10.27 10.06 10.09 729,016 -0.16(-1.56%)
Oct 01, 2013 9.893 10.32 9.893 10.25 1,008,617 +0.25(+2.50%)
Sep 27, 2013 9.893 10.03 9.892 9.997 0 +0.04(+0.39%)
Sep 26, 2013 10.03 10.10 9.859 9.958 423,123 -0.07(-0.73%)
Sep 25, 2013 9.971 10.10 9.846 10.03 372,494 +0.07(+0.69%)
Sep 24, 2013 10.14 10.20 9.940 9.962 550,223 -0.18(-1.74%)
Sep 23, 2013 10.20 10.40 10.10 10.14 484,761 -0.10(-1.01%)
Sep 20, 2013 10.26 10.36 10.13 10.24 0 +0.02(+0.21%)
Sep 19, 2013 10.32 10.38 10.17 10.22 1,092,143 -0.06(-0.63%)
Sep 18, 2013 9.936 10.33 9.837 10.29 0 +0.59(+6.05%)
Sep 17, 2013 9.815 10.02 9.505 9.699 0 -0.12(-1.19%)
Sep 16, 2013 9.798 9.910 9.600 9.815 0 +0.22(+2.25%)
Sep 13, 2013 9.613 9.695 9.522 9.600 0 +0.02(+0.23%)
Sep 12, 2013 9.647 9.781 9.544 9.578 0 -0.08(-0.85%)
Sep 11, 2013 9.669 9.811 9.585 9.660 0 -0.00(-0.04%)
Sep 10, 2013 9.798 9.906 9.445 9.664 616,267 -0.10(-1.06%)
Sep 09, 2013 9.613 9.781 9.587 9.768 0 +0.18(+1.84%)
Sep 06, 2013 9.470 9.703 9.384 9.591 0 +0.22(+2.35%)
Sep 05, 2013 9.591 9.634 9.358 9.371 356,000 -0.18(-1.85%)
Sep 04, 2013 9.423 9.608 9.423 9.548 376,176 +0.11(+1.19%)
Sep 03, 2013 9.660 9.703 9.315 9.436 0 -0.10(-1.04%)
Aug 30, 2013 9.729 9.742 9.492 9.535 0 -0.17(-1.78%)
Aug 29, 2013 9.595 9.785 9.570 9.708 427,398 +0.08(+0.81%)
Aug 28, 2013 9.733 9.802 9.589 9.630 0 -0.08(-0.84%)
Aug 27, 2013 9.772 9.893 9.703 9.712 417,727 -0.19(-1.87%)
Aug 26, 2013 9.932 9.962 9.791 9.897 281,231 -0.03(-0.35%)
Aug 23, 2013 9.647 9.945 9.647 9.932 0 +0.15(+1.50%)
Aug 22, 2013 9.889 9.992 9.703 9.785 357,955 -0.07(-0.74%)
Aug 21, 2013 9.811 10.01 9.708 9.859 476,112 -0.03(-0.35%)
Aug 20, 2013 9.557 9.966 9.531 9.893 637,345 +0.33(+3.43%)
Aug 19, 2013 9.755 9.854 9.294 9.565 1,553,408 -0.16(-1.64%)
Aug 16, 2013 10.26 10.26 9.656 9.725 0 -0.59(-5.69%)
Aug 15, 2013 10.69 10.69 10.23 10.31 844,546 -0.54(-4.97%)
Aug 14, 2013 10.86 10.90 10.70 10.85 606,964 +0.06(+0.52%)
Aug 13, 2013 10.82 11.00 10.50 10.79 772,788 -0.07(-0.67%)
Aug 12, 2013 10.62 11.08 10.49 10.87 578,003 +0.17(+1.63%)
Aug 09, 2013 10.63 10.72 10.47 10.69 530,118 +0.02(+0.20%)
Aug 08, 2013 11.00 11.00 10.65 10.67 493,076 -0.30(-2.75%)
Aug 07, 2013 10.99 11.02 10.85 10.97 616,204 -0.06(-0.58%)
Aug 06, 2013 11.04 11.17 10.95 11.04 738,335 -0.02(-0.15%)
Aug 05, 2013 10.80 11.07 10.77 11.05 700,656 +0.22(+2.00%)
Aug 02, 2013 10.57 10.86 10.47 10.84 1,303,096 +0.12(+1.11%)
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.