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

Sabra REIT (NQ: SBRA )

14.53 +0.04 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2016 9.999 10.27 9.969 10.06 1,578,633 +0.07(+0.73%)
Feb 26, 2016 9.948 9.994 9.751 9.984 1,672,643 +0.12(+1.18%)
Feb 25, 2016 9.696 9.898 9.363 9.868 822,332 +0.26(+2.73%)
Feb 24, 2016 9.464 9.620 9.327 9.605 1,071,013 +0.14(+1.44%)
Feb 23, 2016 9.196 9.554 9.196 9.469 1,744,404 +0.31(+3.36%)
Feb 22, 2016 9.090 9.504 9.068 9.161 1,836,548 +0.42(+4.79%)
Feb 19, 2016 8.580 8.868 8.534 8.741 1,310,502 +0.17(+2.00%)
Feb 18, 2016 8.413 8.746 8.363 8.570 1,886,201 +0.16(+1.92%)
Feb 17, 2016 8.151 8.600 8.151 8.408 1,322,310 +0.29(+3.54%)
Feb 16, 2016 7.873 8.146 7.843 8.120 837,047 +0.32(+4.15%)
Feb 12, 2016 7.686 7.797 7.797 7.797 1,157,840 +0.14(+1.85%)
Feb 11, 2016 7.595 7.757 7.534 7.656 1,804,534 -0.09(-1.17%)
Feb 10, 2016 7.638 7.771 7.486 7.747 2,139,569 +0.17(+2.27%)
Feb 09, 2016 8.174 8.174 7.550 7.574 2,090,149 -0.74(-8.93%)
Feb 08, 2016 8.656 8.747 8.120 8.317 1,166,488 -0.41(-4.73%)
Feb 05, 2016 8.750 8.910 8.627 8.730 1,169,416 -0.04(-0.42%)
Feb 04, 2016 8.735 8.853 8.696 8.767 942,502 +0.01(+0.14%)
Feb 03, 2016 8.838 8.927 8.602 8.755 829,178 +0.01(+0.17%)
Feb 02, 2016 8.902 8.902 8.612 8.740 788,177 -0.19(-2.15%)
Feb 01, 2016 8.991 8.991 8.853 8.932 1,089,015 -0.10(-1.09%)
Jan 29, 2016 8.819 9.035 8.819 9.030 1,419,887 +0.24(+2.68%)
Jan 28, 2016 8.824 8.988 8.691 8.794 1,117,534 -0.01(-0.11%)
Jan 27, 2016 9.537 9.537 8.789 8.804 1,919,096 -0.76(-7.92%)
Jan 26, 2016 9.714 9.842 9.488 9.561 1,821,360 -0.09(-0.97%)
Jan 25, 2016 9.866 10.01 9.625 9.655 640,948 -0.21(-2.09%)
Jan 22, 2016 9.630 9.862 9.566 9.862 627,940 +0.31(+3.30%)
Jan 21, 2016 9.252 9.743 9.163 9.547 581,793 +0.35(+3.80%)
Jan 20, 2016 9.394 9.488 8.789 9.198 714,672 -0.30(-3.21%)
Jan 19, 2016 9.542 9.611 9.429 9.502 603,825 +0.07(+0.78%)
Jan 15, 2016 9.252 9.429 9.429 9.429 950,703 -0.04(-0.47%)
Jan 14, 2016 9.389 9.611 9.237 9.473 522,773 +0.15(+1.58%)
Jan 13, 2016 9.616 9.714 9.252 9.325 668,021 -0.16(-1.71%)
Jan 12, 2016 9.798 9.822 9.384 9.488 908,094 -0.27(-2.77%)
Jan 11, 2016 10.09 10.12 9.758 9.758 766,146 -0.29(-2.84%)
Jan 08, 2016 10.15 10.23 10.02 10.04 809,700 -0.10(-0.97%)
Jan 07, 2016 10.25 10.37 10.08 10.14 724,559 -0.25(-2.37%)
Jan 06, 2016 10.24 10.43 10.21 10.39 809,804 +0.08(+0.76%)
Jan 05, 2016 9.960 10.39 9.921 10.31 789,214 +0.37(+3.76%)
Jan 04, 2016 9.906 9.940 9.684 9.935 755,960 -0.01(-0.15%)
Dec 31, 2015 10.12 9.950 9.950 9.950 653,456 -0.17(-1.70%)
Dec 30, 2015 10.15 10.24 10.08 10.12 419,964 -0.03(-0.29%)
Dec 29, 2015 10.06 10.16 9.989 10.15 519,745 +0.16(+1.62%)
Dec 28, 2015 10.07 10.17 9.886 9.989 892,811 -0.10(-0.98%)
Dec 24, 2015 9.945 10.09 10.09 10.09 339,130 +0.11(+1.08%)
Dec 23, 2015 9.916 9.980 9.852 9.980 525,038 +0.09(+0.95%)
Dec 22, 2015 9.896 10.00 9.857 9.886 627,665 +0.01(+0.15%)
Dec 21, 2015 9.753 9.911 9.645 9.871 680,704 +0.21(+2.19%)
Dec 18, 2015 9.675 9.704 9.542 9.660 4,886,770 -0.04(-0.46%)
Dec 17, 2015 9.842 9.921 9.621 9.704 1,053,183 -0.14(-1.40%)
Dec 16, 2015 9.635 9.847 9.542 9.842 630,164 +0.26(+2.67%)
Dec 15, 2015 9.517 9.645 9.421 9.586 777,218 +0.10(+1.09%)
Dec 14, 2015 9.763 9.798 9.384 9.483 1,140,984 -0.31(-3.21%)
Dec 11, 2015 9.699 9.857 9.699 9.798 967,276 -0.09(-0.94%)
Dec 10, 2015 9.773 9.980 9.729 9.891 655,782 +0.18(+1.82%)
Dec 09, 2015 9.675 9.790 9.625 9.714 810,387 -0.00(-0.05%)
Dec 08, 2015 9.807 10.09 9.714 9.719 780,441 -0.09(-0.95%)
Dec 07, 2015 9.748 9.827 9.714 9.812 1,225,123 +0.06(+0.61%)
Dec 04, 2015 9.842 9.940 9.734 9.753 1,298,839 -0.03(-0.35%)
Dec 03, 2015 9.960 10.02 9.734 9.788 912,191 -0.21(-2.07%)
Dec 02, 2015 10.24 10.26 9.970 9.994 821,571 -0.28(-2.73%)
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.