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

Sabra REIT (NQ: SBRA )

14.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2012 9.059 9.109 8.954 9.038 534,822 +0.00(+0.00%)
Nov 29, 2012 9.059 9.079 8.938 9.038 558,079 +0.03(+0.32%)
Nov 28, 2012 8.938 9.021 8.775 9.009 246,188 +0.06(+0.70%)
Nov 27, 2012 9.017 9.079 8.938 8.946 269,620 -0.10(-1.15%)
Nov 26, 2012 9.109 9.196 8.996 9.050 435,196 -0.05(-0.55%)
Nov 23, 2012 9.034 9.129 8.993 9.100 107,528 +0.12(+1.30%)
Nov 21, 2012 8.934 9.079 8.904 8.984 200,715 +0.07(+0.75%)
Nov 20, 2012 8.871 8.996 8.821 8.917 277,428 +0.03(+0.33%)
Nov 19, 2012 8.780 8.913 8.755 8.888 262,885 +0.20(+2.35%)
Nov 16, 2012 8.463 8.763 8.401 8.684 407,291 +0.19(+2.26%)
Nov 15, 2012 8.509 8.630 8.409 8.492 488,982 -0.08(-0.97%)
Nov 14, 2012 8.946 8.995 8.559 8.575 616,785 -0.38(-4.23%)
Nov 13, 2012 8.871 9.029 8.771 8.954 565,882 -0.08(-0.88%)
Nov 12, 2012 8.863 9.096 8.863 9.034 655,122 +0.20(+2.31%)
Nov 09, 2012 8.913 8.913 8.584 8.829 955,140 -0.10(-1.07%)
Nov 08, 2012 9.354 9.392 8.900 8.925 1,356,957 -0.40(-4.29%)
Nov 07, 2012 9.221 9.438 9.208 9.325 852,514 +0.02(+0.18%)
Nov 06, 2012 9.425 9.425 9.246 9.308 397,879 -0.05(-0.49%)
Nov 05, 2012 9.242 9.413 9.163 9.354 496,624 +0.11(+1.22%)
Nov 02, 2012 9.313 9.367 9.200 9.242 717,780 -0.02(-0.22%)
Nov 01, 2012 9.250 9.321 9.154 9.263 588,479 +0.01(+0.09%)
Oct 31, 2012 9.067 9.263 9.017 9.254 640,452 +0.24(+2.63%)
Oct 26, 2012 8.904 9.017 9.017 9.017 557,522 +0.04(+0.46%)
Oct 25, 2012 9.059 9.079 8.888 8.975 1,177,512 -0.03(-0.32%)
Oct 24, 2012 9.192 9.192 8.950 9.004 603,838 +0.00(+0.05%)
Oct 23, 2012 8.996 9.029 8.825 9.000 588,359 -0.01(-0.14%)
Oct 19, 2012 9.063 9.217 8.929 9.013 394,671 -0.07(-0.73%)
Oct 18, 2012 9.029 9.213 9.021 9.079 668,196 +0.07(+0.79%)
Oct 17, 2012 8.971 9.046 8.938 9.009 605,430 +0.05(+0.60%)
Oct 16, 2012 8.842 8.963 8.738 8.954 480,043 +0.18(+2.09%)
Oct 15, 2012 8.713 8.805 8.613 8.771 392,645 +0.10(+1.10%)
Oct 12, 2012 8.671 8.784 8.646 8.675 250,524 +0.03(+0.39%)
Oct 11, 2012 8.625 8.725 8.526 8.642 554,751 +0.09(+1.02%)
Oct 10, 2012 8.538 8.600 8.442 8.555 222,019 +0.07(+0.79%)
Oct 09, 2012 8.450 8.617 8.351 8.488 359,097 +0.02(+0.30%)
Oct 08, 2012 8.555 8.555 8.446 8.463 234,634 -0.10(-1.12%)
Oct 05, 2012 8.559 8.680 8.455 8.559 415,762 +0.04(+0.49%)
Oct 04, 2012 8.450 8.540 8.392 8.517 436,721 +0.10(+1.14%)
Oct 03, 2012 8.459 8.517 8.380 8.421 422,874 -0.00(-0.05%)
Oct 02, 2012 8.505 8.550 8.376 8.425 355,724 -0.02(-0.30%)
Oct 01, 2012 8.351 8.480 8.284 8.450 406,885 +0.12(+1.40%)
Sep 28, 2012 8.338 8.380 8.238 8.334 467,375 -0.05(-0.65%)
Sep 27, 2012 8.525 8.559 8.367 8.388 498,202 -0.08(-0.93%)
Sep 26, 2012 8.484 8.584 8.434 8.467 949,617 -0.02(-0.20%)
Sep 25, 2012 8.584 8.705 8.475 8.484 800,287 -0.02(-0.24%)
Sep 24, 2012 8.455 8.621 8.363 8.505 809,975 +0.02(+0.25%)
Sep 21, 2012 8.355 8.517 8.284 8.484 2,199,399 +0.35(+4.25%)
Sep 20, 2012 8.234 8.284 8.138 8.138 369,448 -0.11(-1.36%)
Sep 19, 2012 8.276 8.346 8.246 8.251 460,109 -0.02(-0.25%)
Sep 18, 2012 8.271 8.346 8.209 8.271 435,230 -0.03(-0.35%)
Sep 17, 2012 8.234 8.392 8.234 8.301 353,964 +0.08(+0.96%)
Sep 14, 2012 8.263 8.326 8.217 8.221 669,298 +0.01(+0.15%)
Sep 13, 2012 8.121 8.259 8.059 8.209 527,031 +0.08(+1.03%)
Sep 12, 2012 8.138 8.146 8.067 8.126 1,154,943 +0.01(+0.15%)
Sep 11, 2012 8.055 8.284 8.030 8.113 762,314 +0.05(+0.62%)
Sep 10, 2012 8.113 8.134 7.976 8.063 657,120 -0.05(-0.67%)
Sep 07, 2012 8.201 8.201 8.076 8.117 566,454 -0.05(-0.56%)
Sep 06, 2012 8.196 8.242 8.092 8.163 602,943 +0.00(+0.00%)
Sep 05, 2012 8.226 8.242 8.155 8.163 371,976 -0.02(-0.31%)
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.