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 (%)
Feb 29, 2016 9.792 10.05 9.762 9.849 1,612,032 +0.07(+0.73%)
Feb 26, 2016 9.742 9.787 9.549 9.777 1,708,030 +0.11(+1.18%)
Feb 25, 2016 9.495 9.693 9.169 9.663 839,729 +0.26(+2.73%)
Feb 24, 2016 9.267 9.421 9.134 9.406 1,093,672 +0.13(+1.44%)
Feb 23, 2016 9.005 9.356 9.005 9.272 1,781,310 +0.30(+3.36%)
Feb 22, 2016 8.902 9.307 8.880 8.971 1,875,403 +0.41(+4.79%)
Feb 19, 2016 8.402 8.684 8.358 8.560 1,338,228 +0.17(+2.00%)
Feb 18, 2016 8.239 8.565 8.189 8.392 1,926,106 +0.16(+1.92%)
Feb 17, 2016 7.982 8.422 7.982 8.234 1,350,286 +0.28(+3.54%)
Feb 16, 2016 7.710 7.977 7.680 7.952 854,756 +0.32(+4.15%)
Feb 12, 2016 7.527 7.636 7.636 7.636 1,182,336 +0.14(+1.85%)
Feb 11, 2016 7.438 7.596 7.378 7.497 1,842,712 -0.09(-1.17%)
Feb 10, 2016 7.480 7.610 7.331 7.586 2,184,835 +0.17(+2.27%)
Feb 09, 2016 8.005 8.005 7.393 7.418 2,134,370 -0.73(-8.93%)
Feb 08, 2016 8.477 8.566 7.952 8.145 1,191,167 -0.40(-4.73%)
Feb 05, 2016 8.569 8.725 8.448 8.549 1,194,157 -0.04(-0.42%)
Feb 04, 2016 8.554 8.670 8.516 8.586 962,442 +0.01(+0.14%)
Feb 03, 2016 8.655 8.742 8.424 8.573 846,720 +0.01(+0.17%)
Feb 02, 2016 8.718 8.718 8.434 8.559 804,852 -0.19(-2.15%)
Feb 01, 2016 8.805 8.805 8.670 8.747 1,112,055 -0.10(-1.09%)
Jan 29, 2016 8.636 8.848 8.636 8.843 1,449,927 +0.23(+2.68%)
Jan 28, 2016 8.641 8.802 8.511 8.612 1,141,177 -0.01(-0.11%)
Jan 27, 2016 9.339 9.339 8.607 8.622 1,959,697 -0.74(-7.92%)
Jan 26, 2016 9.513 9.638 9.291 9.363 1,859,894 -0.09(-0.97%)
Jan 25, 2016 9.662 9.802 9.426 9.455 654,508 -0.20(-2.09%)
Jan 22, 2016 9.431 9.657 9.368 9.657 641,225 +0.31(+3.30%)
Jan 21, 2016 9.060 9.542 8.973 9.349 594,102 +0.34(+3.80%)
Jan 20, 2016 9.200 9.291 8.607 9.007 729,792 -0.30(-3.21%)
Jan 19, 2016 9.344 9.412 9.233 9.306 616,599 +0.07(+0.78%)
Jan 15, 2016 9.060 9.233 9.233 9.233 970,817 -0.04(-0.47%)
Jan 14, 2016 9.195 9.412 9.046 9.277 533,833 +0.14(+1.58%)
Jan 13, 2016 9.416 9.513 9.060 9.132 682,154 -0.16(-1.71%)
Jan 12, 2016 9.595 9.619 9.190 9.291 927,307 -0.26(-2.77%)
Jan 11, 2016 9.879 9.908 9.556 9.556 782,355 -0.28(-2.84%)
Jan 08, 2016 9.941 10.02 9.811 9.835 826,830 -0.10(-0.97%)
Jan 07, 2016 10.04 10.16 9.874 9.932 739,889 -0.24(-2.37%)
Jan 06, 2016 10.03 10.21 9.994 10.17 826,936 +0.08(+0.76%)
Jan 05, 2016 9.754 10.18 9.715 10.10 805,911 +0.37(+3.76%)
Jan 04, 2016 9.701 9.734 9.484 9.729 771,953 -0.01(-0.15%)
Dec 31, 2015 9.908 9.744 9.744 9.744 667,281 -0.17(-1.70%)
Dec 30, 2015 9.937 10.03 9.874 9.912 428,849 -0.03(-0.29%)
Dec 29, 2015 9.850 9.946 9.782 9.941 530,741 +0.16(+1.62%)
Dec 28, 2015 9.864 9.956 9.681 9.782 911,700 -0.10(-0.98%)
Dec 24, 2015 9.739 9.879 9.879 9.879 346,305 +0.11(+1.08%)
Dec 23, 2015 9.710 9.773 9.648 9.773 536,146 +0.09(+0.95%)
Dec 22, 2015 9.691 9.797 9.652 9.681 640,945 +0.01(+0.15%)
Dec 21, 2015 9.551 9.705 9.445 9.667 695,106 +0.21(+2.19%)
Dec 18, 2015 9.474 9.503 9.344 9.460 4,990,157 -0.04(-0.46%)
Dec 17, 2015 9.638 9.715 9.421 9.503 1,075,464 -0.13(-1.40%)
Dec 16, 2015 9.436 9.643 9.344 9.638 643,496 +0.25(+2.67%)
Dec 15, 2015 9.320 9.445 9.226 9.387 793,661 +0.10(+1.09%)
Dec 14, 2015 9.561 9.595 9.190 9.286 1,165,124 -0.31(-3.21%)
Dec 11, 2015 9.498 9.652 9.498 9.595 987,740 -0.09(-0.94%)
Dec 10, 2015 9.570 9.773 9.527 9.686 669,656 +0.17(+1.82%)
Dec 09, 2015 9.474 9.587 9.426 9.513 827,532 -0.00(-0.05%)
Dec 08, 2015 9.604 9.884 9.513 9.518 796,952 -0.09(-0.95%)
Dec 07, 2015 9.546 9.623 9.513 9.609 1,251,042 +0.06(+0.61%)
Dec 04, 2015 9.638 9.734 9.532 9.551 1,326,318 -0.03(-0.35%)
Dec 03, 2015 9.754 9.811 9.532 9.585 931,490 -0.20(-2.07%)
Dec 02, 2015 10.03 10.05 9.763 9.787 838,953 -0.27(-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.