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 (%)
Jun 30, 2016 10.36 10.49 10.25 10.42 1,284,016 +0.03(+0.27%)
Jun 29, 2016 10.29 10.50 10.09 10.39 922,763 +0.11(+1.03%)
Jun 28, 2016 10.21 10.41 10.12 10.28 1,164,862 +0.19(+1.85%)
Jun 27, 2016 10.14 10.28 9.985 10.10 1,665,764 -0.05(-0.45%)
Jun 24, 2016 10.03 10.42 9.924 10.14 1,781,746 -0.12(-1.18%)
Jun 23, 2016 10.18 10.28 10.13 10.26 1,054,223 +0.11(+1.04%)
Jun 22, 2016 10.47 10.52 10.12 10.16 1,901,734 -0.34(-3.22%)
Jun 21, 2016 10.60 10.69 10.46 10.49 900,751 -0.09(-0.86%)
Jun 20, 2016 10.85 10.99 10.57 10.59 692,092 -0.19(-1.78%)
Jun 17, 2016 10.79 10.95 10.70 10.78 1,887,205 -0.03(-0.28%)
Jun 16, 2016 10.77 10.84 10.74 10.81 1,254,338 -0.01(-0.05%)
Jun 15, 2016 10.93 11.00 10.74 10.81 1,975,373 -0.12(-1.06%)
Jun 14, 2016 11.14 11.16 10.84 10.93 609,552 -0.20(-1.81%)
Jun 13, 2016 11.16 11.29 11.12 11.13 375,072 -0.02(-0.18%)
Jun 10, 2016 11.13 11.20 11.11 11.15 608,530 -0.03(-0.27%)
Jun 09, 2016 11.20 11.25 11.09 11.18 608,936 -0.02(-0.18%)
Jun 08, 2016 11.23 11.27 11.10 11.20 634,244 +0.02(+0.14%)
Jun 07, 2016 11.16 11.25 11.13 11.19 515,264 +0.08(+0.68%)
Jun 06, 2016 11.26 11.31 11.01 11.11 657,678 -0.11(-0.99%)
Jun 03, 2016 10.88 11.27 10.88 11.22 1,060,923 +0.43(+3.98%)
Jun 02, 2016 10.68 10.90 10.68 10.79 1,998,435 +0.10(+0.90%)
Jun 01, 2016 10.73 10.79 10.47 10.70 1,626,734 +0.13(+1.19%)
May 31, 2016 10.29 10.63 10.20 10.57 2,308,236 +0.32(+3.15%)
May 27, 2016 10.14 10.25 10.25 10.25 442,564 +0.11(+1.05%)
May 26, 2016 10.15 10.25 10.10 10.14 271,553 -0.01(-0.05%)
May 25, 2016 10.17 10.17 10.02 10.15 494,343 -0.03(-0.30%)
May 24, 2016 10.06 10.24 9.980 10.18 464,469 +0.19(+1.87%)
May 23, 2016 9.995 10.18 9.949 9.990 561,894 -0.01(-0.10%)
May 20, 2016 9.889 10.24 9.813 10.000 987,333 +0.17(+1.75%)
May 19, 2016 9.813 10.07 9.488 9.828 1,140,618 -0.24(-2.36%)
May 18, 2016 10.26 10.39 9.934 10.07 915,887 -0.20(-1.92%)
May 17, 2016 10.50 10.56 10.15 10.26 831,235 -0.30(-2.82%)
May 16, 2016 10.53 10.65 10.45 10.56 1,132,302 +0.01(+0.05%)
May 13, 2016 10.48 10.58 10.29 10.56 567,247 +0.02(+0.14%)
May 12, 2016 10.54 10.64 10.35 10.54 1,185,211 +0.05(+0.48%)
May 11, 2016 10.95 10.96 10.38 10.49 1,571,516 -0.48(-4.42%)
May 10, 2016 11.54 11.65 10.90 10.97 1,611,984 -0.56(-4.85%)
May 09, 2016 11.28 11.62 11.22 11.53 645,561 +0.27(+2.37%)
May 06, 2016 11.13 11.38 10.83 11.27 832,044 +0.03(+0.31%)
May 05, 2016 11.24 11.33 11.11 11.23 1,181,043 +0.00(+0.00%)
May 04, 2016 10.90 11.45 10.90 11.23 1,165,084 +0.34(+3.13%)
May 03, 2016 10.10 11.00 10.02 10.89 1,139,700 +0.38(+3.63%)
May 02, 2016 10.51 10.57 10.29 10.51 849,187 +0.07(+0.71%)
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%)
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.