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

Sabra REIT (NQ: SBRA )

13.94 +0.29 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 10.00 10.27 9.974 10.06 1,577,818 +0.07(+0.73%)
Feb 26, 2016 9.953 9.999 9.756 9.989 1,671,779 +0.12(+1.18%)
Feb 25, 2016 9.701 9.903 9.367 9.873 821,907 +0.26(+2.73%)
Feb 24, 2016 9.468 9.625 9.332 9.610 1,070,460 +0.14(+1.44%)
Feb 23, 2016 9.201 9.559 9.201 9.473 1,743,504 +0.31(+3.36%)
Feb 22, 2016 9.095 9.509 9.072 9.165 1,835,600 +0.42(+4.79%)
Feb 19, 2016 8.584 8.872 8.539 8.746 1,309,826 +0.17(+2.00%)
Feb 18, 2016 8.418 8.751 8.367 8.574 1,885,227 +0.16(+1.92%)
Feb 17, 2016 8.155 8.604 8.155 8.412 1,321,628 +0.29(+3.54%)
Feb 16, 2016 7.877 8.150 7.847 8.124 836,615 +0.32(+4.15%)
Feb 12, 2016 7.690 7.801 7.801 7.801 1,157,243 +0.14(+1.85%)
Feb 11, 2016 7.599 7.761 7.538 7.660 1,803,603 -0.09(-1.17%)
Feb 10, 2016 7.642 7.775 7.490 7.751 2,138,465 +0.17(+2.27%)
Feb 09, 2016 8.179 8.179 7.554 7.578 2,089,071 -0.74(-8.93%)
Feb 08, 2016 8.661 8.752 8.125 8.321 1,165,887 -0.41(-4.73%)
Feb 05, 2016 8.754 8.914 8.631 8.735 1,168,813 -0.04(-0.42%)
Feb 04, 2016 8.740 8.858 8.700 8.772 942,015 +0.01(+0.14%)
Feb 03, 2016 8.843 8.932 8.607 8.759 828,750 +0.01(+0.17%)
Feb 02, 2016 8.907 8.907 8.617 8.745 787,770 -0.19(-2.15%)
Feb 01, 2016 8.996 8.996 8.858 8.937 1,088,453 -0.10(-1.09%)
Jan 29, 2016 8.823 9.040 8.823 9.035 1,419,154 +0.24(+2.68%)
Jan 28, 2016 8.828 8.993 8.695 8.799 1,116,957 -0.01(-0.11%)
Jan 27, 2016 9.542 9.542 8.794 8.809 1,918,106 -0.76(-7.92%)
Jan 26, 2016 9.719 9.847 9.493 9.566 1,820,420 -0.09(-0.97%)
Jan 25, 2016 9.872 10.01 9.630 9.660 640,617 -0.21(-2.09%)
Jan 22, 2016 9.635 9.867 9.571 9.867 627,616 +0.31(+3.30%)
Jan 21, 2016 9.256 9.748 9.168 9.552 581,493 +0.35(+3.80%)
Jan 20, 2016 9.399 9.493 8.794 9.202 714,303 -0.31(-3.21%)
Jan 19, 2016 9.547 9.616 9.434 9.507 603,513 +0.07(+0.78%)
Jan 15, 2016 9.256 9.434 9.434 9.434 950,213 -0.04(-0.47%)
Jan 14, 2016 9.394 9.616 9.242 9.478 522,503 +0.15(+1.58%)
Jan 13, 2016 9.621 9.719 9.256 9.330 667,677 -0.16(-1.71%)
Jan 12, 2016 9.803 9.827 9.389 9.493 907,626 -0.27(-2.77%)
Jan 11, 2016 10.09 10.12 9.763 9.763 765,750 -0.29(-2.84%)
Jan 08, 2016 10.16 10.24 10.02 10.05 809,282 -0.10(-0.97%)
Jan 07, 2016 10.26 10.38 10.09 10.15 724,186 -0.25(-2.37%)
Jan 06, 2016 10.25 10.43 10.21 10.39 809,386 +0.08(+0.76%)
Jan 05, 2016 9.965 10.40 9.926 10.31 788,807 +0.37(+3.76%)
Jan 04, 2016 9.911 9.945 9.689 9.940 755,569 -0.01(-0.15%)
Dec 31, 2015 10.12 9.955 9.955 9.955 653,119 -0.17(-1.70%)
Dec 30, 2015 10.15 10.25 10.09 10.13 419,748 -0.03(-0.29%)
Dec 29, 2015 10.06 10.16 9.995 10.16 519,477 +0.16(+1.62%)
Dec 28, 2015 10.08 10.17 9.891 9.995 892,351 -0.10(-0.98%)
Dec 24, 2015 9.950 10.09 10.09 10.09 338,955 +0.11(+1.08%)
Dec 23, 2015 9.921 9.985 9.857 9.985 524,767 +0.09(+0.95%)
Dec 22, 2015 9.901 10.01 9.862 9.891 627,341 +0.01(+0.15%)
Dec 21, 2015 9.758 9.916 9.650 9.876 680,353 +0.21(+2.19%)
Dec 18, 2015 9.680 9.709 9.547 9.665 4,884,249 -0.04(-0.46%)
Dec 17, 2015 9.847 9.926 9.625 9.709 1,052,639 -0.14(-1.40%)
Dec 16, 2015 9.640 9.852 9.547 9.847 629,839 +0.26(+2.67%)
Dec 15, 2015 9.522 9.650 9.426 9.591 776,817 +0.10(+1.09%)
Dec 14, 2015 9.768 9.803 9.389 9.488 1,140,396 -0.31(-3.21%)
Dec 11, 2015 9.704 9.862 9.704 9.803 966,777 -0.09(-0.94%)
Dec 10, 2015 9.778 9.985 9.734 9.896 655,444 +0.18(+1.82%)
Dec 09, 2015 9.680 9.795 9.630 9.719 809,969 -0.00(-0.05%)
Dec 08, 2015 9.812 10.10 9.719 9.724 780,038 -0.09(-0.95%)
Dec 07, 2015 9.753 9.832 9.719 9.817 1,224,490 +0.06(+0.61%)
Dec 04, 2015 9.847 9.945 9.739 9.758 1,298,169 -0.03(-0.35%)
Dec 03, 2015 9.965 10.02 9.739 9.793 911,721 -0.21(-2.07%)
Dec 02, 2015 10.25 10.27 9.975 9.999 821,148 -0.28(-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.