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 (%)
Jul 31, 2020 10.57 10.62 10.26 10.50 2,182,826 -0.12(-1.14%)
Jul 30, 2020 10.44 10.75 10.38 10.62 1,428,441 -0.07(-0.67%)
Jul 29, 2020 10.53 10.72 10.44 10.69 2,324,559 +0.31(+2.95%)
Jul 28, 2020 9.985 10.47 9.971 10.38 1,129,975 +0.43(+4.29%)
Jul 27, 2020 9.971 10.15 9.814 9.957 2,184,348 -0.04(-0.43%)
Jul 24, 2020 10.36 10.48 9.971 9.999 1,359,738 -0.37(-3.57%)
Jul 23, 2020 10.23 10.58 10.23 10.37 1,907,952 +0.06(+0.55%)
Jul 22, 2020 9.793 10.46 9.764 10.31 2,425,387 +0.43(+4.32%)
Jul 21, 2020 9.921 10.10 9.871 9.885 2,507,477 +0.13(+1.31%)
Jul 20, 2020 10.05 10.11 9.736 9.757 1,463,755 -0.35(-3.45%)
Jul 17, 2020 9.892 10.17 9.828 10.11 1,642,525 +0.23(+2.31%)
Jul 16, 2020 9.885 9.971 9.754 9.878 1,533,384 -0.09(-0.93%)
Jul 15, 2020 10.18 10.24 9.924 9.971 3,285,368 +0.11(+1.08%)
Jul 14, 2020 9.957 10.01 9.743 9.864 2,400,871 +0.08(+0.80%)
Jul 13, 2020 10.19 10.19 9.771 9.786 1,843,871 -0.29(-2.90%)
Jul 10, 2020 9.771 10.14 9.768 10.08 1,321,546 +0.31(+3.21%)
Jul 09, 2020 9.978 10.05 9.543 9.764 1,948,278 -0.26(-2.63%)
Jul 08, 2020 10.01 10.23 9.928 10.03 1,655,936 +0.02(+0.21%)
Jul 07, 2020 10.18 10.27 9.982 10.01 2,344,965 -0.37(-3.60%)
Jul 06, 2020 10.49 10.55 10.21 10.38 2,708,003 +0.25(+2.43%)
Jul 02, 2020 10.68 10.72 10.09 10.13 1,174,115 -0.24(-2.27%)
Jul 01, 2020 10.26 10.63 10.19 10.37 2,186,752 +0.09(+0.90%)
Jun 30, 2020 10.14 10.56 10.02 10.28 2,349,889 +0.05(+0.49%)
Jun 29, 2020 10.11 10.38 9.850 10.23 2,330,016 +0.28(+2.86%)
Jun 26, 2020 9.771 9.992 9.465 9.942 5,019,405 +0.11(+1.09%)
Jun 25, 2020 9.408 9.850 9.273 9.835 2,210,522 +0.34(+3.60%)
Jun 24, 2020 9.907 10.02 9.187 9.494 2,586,042 -0.58(-5.80%)
Jun 23, 2020 10.53 10.58 10.01 10.08 2,611,815 -0.16(-1.60%)
Jun 22, 2020 10.20 10.37 10.02 10.24 2,935,089 -0.06(-0.55%)
Jun 19, 2020 10.77 10.97 10.13 10.30 6,425,479 -0.60(-5.49%)
Jun 18, 2020 10.50 11.02 10.40 10.90 2,282,130 +0.28(+2.68%)
Jun 17, 2020 11.10 11.13 10.59 10.61 2,415,141 -0.55(-4.91%)
Jun 16, 2020 11.40 11.55 10.97 11.16 2,868,865 +0.31(+2.82%)
Jun 15, 2020 9.999 10.92 9.907 10.85 2,454,973 +0.40(+3.82%)
Jun 12, 2020 10.61 10.67 9.949 10.46 3,484,434 +0.36(+3.60%)
Jun 11, 2020 10.13 10.59 9.878 10.09 4,865,013 -0.85(-7.75%)
Jun 10, 2020 11.54 11.61 10.76 10.94 3,745,018 -0.67(-5.77%)
Jun 09, 2020 11.94 12.08 11.57 11.61 2,654,908 -0.73(-5.94%)
Jun 08, 2020 12.09 12.37 11.95 12.34 3,384,397 +0.52(+4.40%)
Jun 05, 2020 11.67 12.01 11.54 11.82 3,916,759 +0.72(+6.48%)
Jun 04, 2020 10.70 11.17 10.49 11.10 2,072,118 +0.32(+2.97%)
Jun 03, 2020 10.32 11.03 10.31 10.78 2,709,687 +0.63(+6.17%)
Jun 02, 2020 10.19 10.32 9.992 10.16 2,843,549 +0.08(+0.78%)
Jun 01, 2020 9.565 10.13 9.551 10.08 2,438,395 +0.49(+5.13%)
May 29, 2020 9.679 9.736 9.387 9.586 4,197,721 -0.16(-1.68%)
May 28, 2020 10.03 10.11 9.622 9.750 2,305,353 -0.14(-1.44%)
May 27, 2020 10.21 10.32 9.472 9.892 2,781,564 -0.04(-0.36%)
May 26, 2020 9.857 10.05 9.750 9.928 2,515,907 +0.57(+6.09%)
May 22, 2020 9.373 9.401 9.152 9.358 2,381,507 +0.04(+0.42%)
May 21, 2020 9.137 9.536 9.137 9.319 3,767,582 +0.08(+0.89%)
May 20, 2020 9.586 9.743 9.155 9.237 3,756,043 -0.17(-1.82%)
May 19, 2020 9.529 9.729 9.159 9.408 2,923,706 -0.24(-2.44%)
May 18, 2020 8.910 9.750 8.838 9.643 5,148,963 +1.31(+15.73%)
May 15, 2020 8.119 8.432 7.885 8.333 6,344,181 +0.13(+1.56%)
May 14, 2020 7.698 8.232 7.392 8.204 4,578,059 +0.29(+3.68%)
May 13, 2020 7.608 8.086 7.476 7.913 3,333,304 +0.28(+3.73%)
May 12, 2020 8.399 8.545 7.517 7.628 3,420,184 -0.72(-8.65%)
May 11, 2020 8.545 8.635 8.343 8.350 2,360,435 -0.33(-3.76%)
May 08, 2020 8.198 8.690 8.066 8.677 2,329,712 +0.67(+8.32%)
May 07, 2020 8.225 8.628 7.906 8.010 3,636,448 -0.06(-0.77%)
May 06, 2020 8.441 8.552 8.017 8.073 2,378,213 -0.42(-4.94%)
May 05, 2020 8.711 8.906 8.441 8.493 2,773,461 -0.02(-0.29%)
May 04, 2020 8.177 8.531 8.031 8.517 2,436,429 +0.06(+0.66%)
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.