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 (%)
Nov 30, 2012 9.063 9.113 8.959 9.042 534,547 +0.00(+0.00%)
Nov 29, 2012 9.063 9.084 8.942 9.042 557,791 +0.03(+0.32%)
Nov 28, 2012 8.942 9.026 8.780 9.013 246,061 +0.06(+0.70%)
Nov 27, 2012 9.022 9.084 8.942 8.951 269,481 -0.10(-1.15%)
Nov 26, 2012 9.113 9.201 9.001 9.055 434,971 -0.05(-0.55%)
Nov 23, 2012 9.038 9.134 8.998 9.105 107,472 +0.12(+1.30%)
Nov 21, 2012 8.938 9.084 8.909 8.988 200,611 +0.07(+0.75%)
Nov 20, 2012 8.876 9.001 8.826 8.922 277,285 +0.03(+0.33%)
Nov 19, 2012 8.784 8.917 8.759 8.892 262,749 +0.20(+2.35%)
Nov 16, 2012 8.467 8.767 8.405 8.688 407,081 +0.19(+2.26%)
Nov 15, 2012 8.513 8.635 8.413 8.497 488,729 -0.08(-0.97%)
Nov 14, 2012 8.951 9.000 8.563 8.580 616,466 -0.38(-4.23%)
Nov 13, 2012 8.876 9.034 8.776 8.959 565,590 -0.08(-0.88%)
Nov 12, 2012 8.867 9.101 8.867 9.038 654,784 +0.20(+2.31%)
Nov 09, 2012 8.917 8.917 8.588 8.834 954,647 -0.10(-1.07%)
Nov 08, 2012 9.359 9.397 8.905 8.930 1,356,257 -0.40(-4.29%)
Nov 07, 2012 9.226 9.442 9.213 9.330 852,074 +0.02(+0.18%)
Nov 06, 2012 9.430 9.430 9.251 9.313 397,674 -0.05(-0.49%)
Nov 05, 2012 9.247 9.417 9.167 9.359 496,368 +0.11(+1.22%)
Nov 02, 2012 9.317 9.372 9.205 9.247 717,409 -0.02(-0.22%)
Nov 01, 2012 9.255 9.326 9.159 9.267 588,175 +0.01(+0.09%)
Oct 31, 2012 9.072 9.267 9.022 9.259 640,121 +0.24(+2.63%)
Oct 26, 2012 8.909 9.022 9.022 9.022 557,234 +0.04(+0.46%)
Oct 25, 2012 9.063 9.084 8.892 8.980 1,176,905 -0.03(-0.32%)
Oct 24, 2012 9.197 9.197 8.955 9.009 603,527 +0.00(+0.05%)
Oct 23, 2012 9.001 9.034 8.830 9.005 588,055 -0.01(-0.14%)
Oct 19, 2012 9.067 9.222 8.934 9.017 394,467 -0.07(-0.73%)
Oct 18, 2012 9.034 9.217 9.026 9.084 667,851 +0.07(+0.79%)
Oct 17, 2012 8.976 9.051 8.942 9.013 605,118 +0.05(+0.60%)
Oct 16, 2012 8.847 8.967 8.742 8.959 479,795 +0.18(+2.09%)
Oct 15, 2012 8.717 8.809 8.617 8.776 392,442 +0.10(+1.10%)
Oct 12, 2012 8.676 8.788 8.651 8.680 250,395 +0.03(+0.39%)
Oct 11, 2012 8.630 8.730 8.531 8.647 554,465 +0.09(+1.02%)
Oct 10, 2012 8.542 8.605 8.447 8.559 221,905 +0.07(+0.79%)
Oct 09, 2012 8.455 8.622 8.355 8.492 358,912 +0.03(+0.30%)
Oct 08, 2012 8.559 8.559 8.451 8.467 234,513 -0.10(-1.12%)
Oct 05, 2012 8.563 8.684 8.459 8.563 415,547 +0.04(+0.49%)
Oct 04, 2012 8.455 8.544 8.397 8.522 436,495 +0.10(+1.14%)
Oct 03, 2012 8.463 8.522 8.384 8.426 422,656 -0.00(-0.05%)
Oct 02, 2012 8.509 8.555 8.380 8.430 355,540 -0.03(-0.30%)
Oct 01, 2012 8.355 8.484 8.288 8.455 406,675 +0.12(+1.40%)
Sep 28, 2012 8.342 8.384 8.242 8.338 467,134 -0.05(-0.65%)
Sep 27, 2012 8.530 8.563 8.372 8.392 497,945 -0.08(-0.93%)
Sep 26, 2012 8.488 8.588 8.438 8.472 949,127 -0.02(-0.20%)
Sep 25, 2012 8.588 8.709 8.480 8.488 799,874 -0.02(-0.24%)
Sep 24, 2012 8.459 8.626 8.367 8.509 809,557 +0.02(+0.25%)
Sep 21, 2012 8.359 8.522 8.288 8.488 2,198,264 +0.35(+4.25%)
Sep 20, 2012 8.238 8.288 8.142 8.142 369,258 -0.11(-1.36%)
Sep 19, 2012 8.280 8.351 8.251 8.255 459,872 -0.02(-0.25%)
Sep 18, 2012 8.276 8.351 8.213 8.276 435,005 -0.03(-0.35%)
Sep 17, 2012 8.238 8.397 8.238 8.305 353,781 +0.08(+0.96%)
Sep 14, 2012 8.267 8.330 8.222 8.226 668,952 +0.01(+0.15%)
Sep 13, 2012 8.126 8.263 8.063 8.213 526,759 +0.08(+1.03%)
Sep 12, 2012 8.142 8.151 8.071 8.130 1,154,347 +0.01(+0.15%)
Sep 11, 2012 8.059 8.288 8.034 8.117 761,921 +0.05(+0.62%)
Sep 10, 2012 8.117 8.138 7.980 8.067 656,781 -0.05(-0.67%)
Sep 07, 2012 8.205 8.205 8.080 8.121 566,162 -0.05(-0.56%)
Sep 06, 2012 8.201 8.246 8.096 8.167 602,631 +0.00(+0.00%)
Sep 05, 2012 8.230 8.246 8.159 8.167 371,785 -0.03(-0.31%)
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.