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

Sabra REIT (NQ: SBRA )

14.48 -0.03 (-0.21%)
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 (%)
Apr 29, 2016 10.58 10.63 10.33 10.44 1,124,097 -0.19(-1.82%)
Apr 28, 2016 10.34 10.65 10.29 10.63 1,798,926 +0.23(+2.24%)
Apr 27, 2016 10.33 10.41 10.27 10.40 584,941 +0.03(+0.29%)
Apr 26, 2016 10.17 10.37 10.10 10.37 714,161 +0.19(+1.85%)
Apr 25, 2016 9.965 10.18 9.941 10.18 684,192 +0.15(+1.53%)
Apr 22, 2016 9.658 10.07 9.643 10.02 1,069,841 +0.37(+3.84%)
Apr 21, 2016 9.757 9.871 9.596 9.653 1,042,948 -0.13(-1.36%)
Apr 20, 2016 9.950 9.985 9.772 9.787 437,863 -0.20(-1.98%)
Apr 19, 2016 10.00 10.11 9.881 9.985 494,873 -0.01(-0.10%)
Apr 18, 2016 10.000 10.08 9.891 9.995 620,328 +0.01(+0.10%)
Apr 15, 2016 9.896 10.13 9.708 9.985 467,819 +0.01(+0.10%)
Apr 14, 2016 9.950 10.02 9.826 9.975 658,603 +0.02(+0.25%)
Apr 13, 2016 9.940 9.970 9.817 9.950 522,091 +0.04(+0.40%)
Apr 12, 2016 9.554 9.940 9.534 9.911 724,864 +0.03(+0.35%)
Apr 11, 2016 9.970 10.15 9.876 9.876 337,298 -0.07(-0.70%)
Apr 08, 2016 9.742 9.995 9.695 9.945 710,329 +0.22(+2.24%)
Apr 07, 2016 9.812 9.901 9.713 9.727 591,615 -0.12(-1.21%)
Apr 06, 2016 9.960 10.03 9.782 9.846 475,192 -0.09(-0.95%)
Apr 05, 2016 9.896 10.03 9.896 9.940 825,805 +0.03(+0.35%)
Apr 04, 2016 9.856 9.990 9.826 9.906 820,211 +0.04(+0.40%)
Apr 01, 2016 9.851 9.975 9.725 9.866 973,282 -0.07(-0.75%)
Mar 31, 2016 9.762 10.05 9.755 9.940 813,841 +0.15(+1.57%)
Mar 30, 2016 9.965 10.02 9.727 9.787 730,720 -0.22(-2.22%)
Mar 29, 2016 9.599 10.07 9.564 10.01 1,439,638 +0.45(+4.66%)
Mar 28, 2016 9.505 9.614 9.485 9.564 1,444,701 +0.11(+1.15%)
Mar 24, 2016 9.534 9.455 9.455 9.455 1,588,368 -0.16(-1.65%)
Mar 23, 2016 9.742 9.782 9.599 9.614 958,948 -0.12(-1.27%)
Mar 22, 2016 9.757 9.790 9.658 9.737 993,389 -0.07(-0.71%)
Mar 21, 2016 10.13 10.15 9.782 9.807 708,271 -0.34(-3.36%)
Mar 18, 2016 10.30 10.36 10.12 10.15 1,322,569 -0.08(-0.82%)
Mar 17, 2016 10.15 10.50 10.10 10.23 1,219,417 +0.12(+1.17%)
Mar 16, 2016 10.03 10.18 9.901 10.11 932,274 +0.02(+0.24%)
Mar 15, 2016 10.25 10.37 10.01 10.09 725,515 -0.23(-2.25%)
Mar 14, 2016 10.47 10.54 10.24 10.32 1,066,334 -0.24(-2.30%)
Mar 11, 2016 10.20 10.66 10.07 10.56 1,619,741 +0.53(+5.28%)
Mar 10, 2016 10.51 10.74 10.00 10.03 1,794,993 -0.61(-5.72%)
Mar 09, 2016 10.35 10.67 10.02 10.64 676,512 +0.30(+2.87%)
Mar 08, 2016 10.58 10.61 10.15 10.35 1,078,843 -0.27(-2.52%)
Mar 07, 2016 10.44 10.62 10.42 10.61 698,170 +0.11(+1.08%)
Mar 04, 2016 10.41 10.61 10.35 10.50 852,554 +0.10(+0.95%)
Mar 03, 2016 10.23 10.54 10.19 10.40 1,174,911 +0.20(+1.99%)
Mar 02, 2016 9.881 10.22 9.777 10.20 867,624 +0.30(+3.05%)
Mar 01, 2016 9.901 10.01 9.802 9.896 1,074,318 +0.04(+0.43%)
Feb 29, 2016 9.797 10.06 9.767 9.854 1,611,200 +0.07(+0.73%)
Feb 26, 2016 9.747 9.792 9.554 9.782 1,707,149 +0.11(+1.18%)
Feb 25, 2016 9.500 9.698 9.173 9.668 839,296 +0.26(+2.73%)
Feb 24, 2016 9.272 9.426 9.139 9.411 1,093,108 +0.13(+1.44%)
Feb 23, 2016 9.010 9.361 9.010 9.277 1,780,390 +0.30(+3.36%)
Feb 22, 2016 8.906 9.312 8.884 8.975 1,874,435 +0.41(+4.79%)
Feb 19, 2016 8.406 8.688 8.362 8.565 1,337,537 +0.17(+2.00%)
Feb 18, 2016 8.243 8.570 8.194 8.396 1,925,112 +0.16(+1.92%)
Feb 17, 2016 7.986 8.426 7.986 8.238 1,349,589 +0.28(+3.54%)
Feb 16, 2016 7.714 7.981 7.684 7.956 854,315 +0.32(+4.15%)
Feb 12, 2016 7.531 7.639 7.639 7.639 1,181,726 +0.14(+1.85%)
Feb 11, 2016 7.442 7.600 7.382 7.501 1,841,761 -0.09(-1.17%)
Feb 10, 2016 7.484 7.614 7.335 7.590 2,183,708 +0.17(+2.27%)
Feb 09, 2016 8.009 8.009 7.397 7.421 2,133,268 -0.73(-8.93%)
Feb 08, 2016 8.482 8.571 7.956 8.149 1,190,553 -0.40(-4.73%)
Feb 05, 2016 8.573 8.730 8.453 8.554 1,193,541 -0.04(-0.42%)
Feb 04, 2016 8.559 8.674 8.520 8.590 961,945 +0.01(+0.14%)
Feb 03, 2016 8.660 8.747 8.429 8.578 846,283 +0.01(+0.17%)
Feb 02, 2016 8.722 8.722 8.438 8.563 804,437 -0.19(-2.15%)
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.