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 9.067 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%)
Sep 04, 2012 8.005 8.201 7.947 8.188 463,238 +0.20(+2.56%)
Aug 31, 2012 8.067 8.067 7.913 7.984 541,889 -0.00(-0.05%)
Aug 30, 2012 8.017 8.076 7.901 7.988 316,421 -0.10(-1.24%)
Aug 29, 2012 8.171 8.217 8.076 8.088 320,753 +0.11(+1.41%)
Aug 27, 2012 7.997 8.001 7.897 7.976 346,989 -0.00(-0.05%)
Aug 24, 2012 7.892 7.997 7.809 7.980 330,830 +0.06(+0.74%)
Aug 23, 2012 7.980 7.992 7.840 7.922 272,686 -0.07(-0.94%)
Aug 22, 2012 7.938 7.997 7.834 7.997 472,098 +0.06(+0.73%)
Aug 21, 2012 7.934 7.972 7.859 7.938 601,324 +0.02(+0.21%)
Aug 20, 2012 7.992 8.010 7.917 7.922 629,657 -0.06(-0.78%)
Aug 17, 2012 7.851 7.997 7.851 7.984 550,345 +0.12(+1.59%)
Aug 16, 2012 7.792 7.905 7.676 7.859 424,588 +0.03(+0.43%)
Aug 15, 2012 7.797 7.884 7.742 7.826 455,221 +0.04(+0.54%)
Aug 14, 2012 7.697 7.826 7.668 7.784 596,832 +0.12(+1.58%)
Aug 13, 2012 7.672 7.722 7.509 7.663 415,236 -0.18(-2.28%)
Aug 10, 2012 7.842 7.863 7.755 7.842 559,652 -0.03(-0.42%)
Aug 09, 2012 7.922 7.942 7.834 7.876 469,709 -0.05(-0.58%)
Aug 08, 2012 7.876 7.947 7.809 7.922 738,914 +0.01(+0.16%)
Aug 07, 2012 7.967 8.042 7.888 7.909 892,840 +0.01(+0.11%)
Aug 06, 2012 7.830 7.976 7.830 7.901 802,772 +0.06(+0.74%)
Aug 03, 2012 7.792 7.928 7.705 7.842 980,687 +0.12(+1.56%)
Aug 02, 2012 7.355 7.801 7.355 7.722 1,484,625 +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.