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, 2013 11.50 11.59 11.35 11.35 0 -0.16(-1.39%)
Oct 30, 2013 11.54 11.58 11.46 11.52 707,516 -0.02(-0.19%)
Oct 29, 2013 11.57 11.72 11.43 11.54 0 -0.06(-0.51%)
Oct 28, 2013 11.55 11.61 11.42 11.60 0 +0.08(+0.73%)
Oct 25, 2013 11.31 11.54 11.21 11.51 0 +0.23(+2.02%)
Oct 24, 2013 11.14 11.30 10.74 11.28 809,351 +0.23(+2.06%)
Oct 23, 2013 10.79 11.27 10.70 11.05 0 +0.22(+2.03%)
Oct 22, 2013 10.71 10.89 10.56 10.84 385,157 +0.17(+1.58%)
Oct 21, 2013 10.75 10.75 10.50 10.67 512,969 -0.08(-0.71%)
Oct 18, 2013 10.72 10.84 10.58 10.74 717,113 +0.11(+0.99%)
Oct 17, 2013 10.24 10.64 10.24 10.64 1,006,551 +0.35(+3.45%)
Oct 16, 2013 10.16 10.31 10.05 10.28 317,686 +0.19(+1.88%)
Oct 15, 2013 10.13 10.21 10.02 10.09 470,681 -0.09(-0.91%)
Oct 14, 2013 10.02 10.20 9.945 10.19 623,267 +0.07(+0.71%)
Oct 11, 2013 9.835 10.15 9.835 10.11 0 +0.25(+2.57%)
Oct 10, 2013 9.738 9.903 9.658 9.860 882,039 +0.24(+2.50%)
Oct 09, 2013 9.717 9.877 9.603 9.620 564,149 -0.08(-0.83%)
Oct 08, 2013 9.742 9.793 9.628 9.700 481,901 -0.07(-0.69%)
Oct 07, 2013 9.518 9.869 9.497 9.768 0 +0.16(+1.62%)
Oct 04, 2013 9.730 9.776 9.599 9.611 0 -0.11(-1.13%)
Oct 03, 2013 9.822 9.875 9.641 9.721 0 -0.15(-1.54%)
Oct 02, 2013 9.966 10.05 9.843 9.873 744,824 -0.16(-1.56%)
Oct 01, 2013 9.683 10.10 9.683 10.03 1,030,488 +0.24(+2.50%)
Sep 27, 2013 9.683 9.818 9.682 9.784 0 +0.04(+0.39%)
Sep 26, 2013 9.818 9.886 9.649 9.746 432,297 -0.07(-0.73%)
Sep 25, 2013 9.759 9.890 9.637 9.818 380,571 +0.07(+0.69%)
Sep 24, 2013 9.928 9.987 9.730 9.751 562,154 -0.17(-1.74%)
Sep 23, 2013 9.983 10.18 9.886 9.924 495,272 -0.10(-1.01%)
Sep 20, 2013 10.05 10.14 9.911 10.03 0 +0.02(+0.21%)
Sep 19, 2013 10.10 10.16 9.953 10.00 1,115,825 -0.06(-0.63%)
Sep 18, 2013 9.725 10.11 9.628 10.07 0 +0.57(+6.05%)
Sep 17, 2013 9.607 9.810 9.303 9.493 0 -0.11(-1.19%)
Sep 16, 2013 9.590 9.700 9.396 9.607 0 +0.21(+2.25%)
Sep 13, 2013 9.409 9.489 9.320 9.396 0 +0.02(+0.23%)
Sep 12, 2013 9.442 9.573 9.341 9.375 0 -0.08(-0.85%)
Sep 11, 2013 9.464 9.603 9.381 9.455 0 -0.00(-0.04%)
Sep 10, 2013 9.590 9.696 9.244 9.459 629,630 -0.10(-1.06%)
Sep 09, 2013 9.409 9.573 9.383 9.561 0 +0.17(+1.84%)
Sep 06, 2013 9.269 9.497 9.185 9.388 0 +0.22(+2.35%)
Sep 05, 2013 9.388 9.430 9.160 9.172 363,720 -0.17(-1.85%)
Sep 04, 2013 9.223 9.404 9.223 9.345 384,333 +0.11(+1.19%)
Sep 03, 2013 9.455 9.497 9.117 9.236 0 -0.10(-1.04%)
Aug 30, 2013 9.523 9.535 9.291 9.333 0 -0.17(-1.78%)
Aug 29, 2013 9.392 9.578 9.367 9.502 436,666 +0.08(+0.81%)
Aug 28, 2013 9.527 9.594 9.386 9.426 0 -0.08(-0.84%)
Aug 27, 2013 9.565 9.683 9.497 9.506 426,785 -0.18(-1.87%)
Aug 26, 2013 9.721 9.751 9.583 9.687 287,329 -0.03(-0.35%)
Aug 23, 2013 9.442 9.734 9.442 9.721 0 +0.14(+1.50%)
Aug 22, 2013 9.679 9.780 9.497 9.578 365,717 -0.07(-0.74%)
Aug 21, 2013 9.603 9.797 9.502 9.649 486,436 -0.03(-0.35%)
Aug 20, 2013 9.354 9.755 9.329 9.683 651,165 +0.32(+3.43%)
Aug 19, 2013 9.548 9.645 9.096 9.362 1,587,092 -0.16(-1.64%)
Aug 16, 2013 10.04 10.04 9.451 9.518 0 -0.57(-5.69%)
Aug 15, 2013 10.46 10.46 10.01 10.09 862,859 -0.53(-4.97%)
Aug 14, 2013 10.63 10.67 10.48 10.62 620,125 +0.05(+0.52%)
Aug 13, 2013 10.59 10.77 10.27 10.57 789,545 -0.07(-0.67%)
Aug 12, 2013 10.40 10.85 10.27 10.64 590,536 +0.17(+1.63%)
Aug 09, 2013 10.41 10.50 10.25 10.47 541,613 +0.02(+0.20%)
Aug 08, 2013 10.77 10.77 10.43 10.45 503,767 -0.30(-2.75%)
Aug 07, 2013 10.75 10.79 10.62 10.74 629,565 -0.06(-0.58%)
Aug 06, 2013 10.81 10.94 10.72 10.80 754,345 -0.02(-0.15%)
Aug 05, 2013 10.57 10.84 10.54 10.82 715,849 +0.21(+2.00%)
Aug 02, 2013 10.35 10.63 10.25 10.61 1,331,352 +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.