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

Sabra REIT (NQ: SBRA )

14.26 -0.22 (-1.52%)
Streaming Delayed Price Updated: 2:08 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 9.797 10.06 9.767 9.854 1,611,200 +0.07(+0.73%)
Feb 26, 2016 9.747 9.792 9.554 9.782 1,707,149 +0.11(+1.18%)
Feb 25, 2016 9.500 9.698 9.173 9.668 839,296 +0.26(+2.73%)
Feb 24, 2016 9.272 9.426 9.139 9.411 1,093,108 +0.13(+1.44%)
Feb 23, 2016 9.010 9.361 9.010 9.277 1,780,390 +0.30(+3.36%)
Feb 22, 2016 8.906 9.312 8.884 8.975 1,874,435 +0.41(+4.79%)
Feb 19, 2016 8.406 8.688 8.362 8.565 1,337,537 +0.17(+2.00%)
Feb 18, 2016 8.243 8.570 8.194 8.396 1,925,112 +0.16(+1.92%)
Feb 17, 2016 7.986 8.426 7.986 8.238 1,349,589 +0.28(+3.54%)
Feb 16, 2016 7.714 7.981 7.684 7.956 854,315 +0.32(+4.15%)
Feb 12, 2016 7.531 7.639 7.639 7.639 1,181,726 +0.14(+1.85%)
Feb 11, 2016 7.442 7.600 7.382 7.501 1,841,761 -0.09(-1.17%)
Feb 10, 2016 7.484 7.614 7.335 7.590 2,183,708 +0.17(+2.27%)
Feb 09, 2016 8.009 8.009 7.397 7.421 2,133,268 -0.73(-8.93%)
Feb 08, 2016 8.482 8.571 7.956 8.149 1,190,553 -0.40(-4.73%)
Feb 05, 2016 8.573 8.730 8.453 8.554 1,193,541 -0.04(-0.42%)
Feb 04, 2016 8.559 8.674 8.520 8.590 961,945 +0.01(+0.14%)
Feb 03, 2016 8.660 8.747 8.429 8.578 846,283 +0.01(+0.17%)
Feb 02, 2016 8.722 8.722 8.438 8.563 804,437 -0.19(-2.15%)
Feb 01, 2016 8.809 8.809 8.674 8.751 1,111,481 -0.10(-1.09%)
Jan 29, 2016 8.641 8.853 8.641 8.848 1,449,179 +0.23(+2.68%)
Jan 28, 2016 8.645 8.807 8.515 8.616 1,140,588 -0.01(-0.11%)
Jan 27, 2016 9.344 9.344 8.612 8.626 1,958,686 -0.74(-7.92%)
Jan 26, 2016 9.518 9.643 9.296 9.368 1,858,934 -0.09(-0.97%)
Jan 25, 2016 9.667 9.807 9.431 9.460 654,171 -0.20(-2.09%)
Jan 22, 2016 9.436 9.662 9.373 9.662 640,894 +0.31(+3.30%)
Jan 21, 2016 9.065 9.547 8.978 9.354 593,795 +0.34(+3.80%)
Jan 20, 2016 9.204 9.296 8.612 9.012 729,416 -0.30(-3.21%)
Jan 19, 2016 9.349 9.416 9.238 9.310 616,281 +0.07(+0.78%)
Jan 15, 2016 9.065 9.238 9.238 9.238 970,316 -0.04(-0.47%)
Jan 14, 2016 9.200 9.416 9.050 9.281 533,557 +0.14(+1.58%)
Jan 13, 2016 9.421 9.518 9.065 9.137 681,803 -0.16(-1.71%)
Jan 12, 2016 9.600 9.624 9.195 9.296 926,828 -0.27(-2.77%)
Jan 11, 2016 9.884 9.913 9.561 9.561 781,951 -0.28(-2.84%)
Jan 08, 2016 9.947 10.02 9.816 9.840 826,404 -0.10(-0.97%)
Jan 07, 2016 10.04 10.16 9.879 9.937 739,507 -0.24(-2.37%)
Jan 06, 2016 10.03 10.22 10.000 10.18 826,510 +0.08(+0.76%)
Jan 05, 2016 9.759 10.18 9.720 10.10 805,495 +0.37(+3.76%)
Jan 04, 2016 9.706 9.739 9.489 9.734 771,555 -0.01(-0.15%)
Dec 31, 2015 9.913 9.749 9.749 9.749 666,937 -0.17(-1.70%)
Dec 30, 2015 9.942 10.03 9.879 9.918 428,628 -0.03(-0.29%)
Dec 29, 2015 9.855 9.951 9.787 9.947 530,468 +0.16(+1.62%)
Dec 28, 2015 9.869 9.961 9.686 9.787 911,230 -0.10(-0.98%)
Dec 24, 2015 9.744 9.884 9.884 9.884 346,126 +0.11(+1.08%)
Dec 23, 2015 9.715 9.778 9.653 9.778 535,869 +0.09(+0.95%)
Dec 22, 2015 9.696 9.802 9.657 9.686 640,614 +0.01(+0.15%)
Dec 21, 2015 9.556 9.710 9.450 9.672 694,747 +0.21(+2.19%)
Dec 18, 2015 9.479 9.508 9.349 9.465 4,987,582 -0.04(-0.46%)
Dec 17, 2015 9.643 9.720 9.426 9.508 1,074,909 -0.13(-1.40%)
Dec 16, 2015 9.441 9.648 9.349 9.643 643,164 +0.25(+2.67%)
Dec 15, 2015 9.325 9.450 9.231 9.392 793,252 +0.10(+1.09%)
Dec 14, 2015 9.566 9.600 9.195 9.291 1,164,523 -0.31(-3.21%)
Dec 11, 2015 9.503 9.657 9.503 9.600 987,230 -0.09(-0.94%)
Dec 10, 2015 9.575 9.778 9.532 9.691 669,310 +0.17(+1.82%)
Dec 09, 2015 9.479 9.592 9.431 9.518 827,105 -0.00(-0.05%)
Dec 08, 2015 9.609 9.889 9.518 9.522 796,541 -0.09(-0.95%)
Dec 07, 2015 9.551 9.628 9.518 9.614 1,250,396 +0.06(+0.61%)
Dec 04, 2015 9.643 9.739 9.537 9.556 1,325,633 -0.03(-0.35%)
Dec 03, 2015 9.759 9.816 9.537 9.590 931,010 -0.20(-2.07%)
Dec 02, 2015 10.03 10.06 9.768 9.792 838,520 -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.