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 (%)
Mar 31, 2016 9.757 10.04 9.750 9.935 814,261 +0.15(+1.57%)
Mar 30, 2016 9.960 10.02 9.722 9.782 731,097 -0.22(-2.22%)
Mar 29, 2016 9.594 10.06 9.559 10.00 1,440,382 +0.45(+4.66%)
Mar 28, 2016 9.500 9.609 9.480 9.559 1,445,447 +0.11(+1.15%)
Mar 24, 2016 9.530 9.450 9.450 9.450 1,589,188 -0.16(-1.65%)
Mar 23, 2016 9.737 9.777 9.594 9.609 959,443 -0.12(-1.27%)
Mar 22, 2016 9.752 9.785 9.653 9.732 993,902 -0.07(-0.71%)
Mar 21, 2016 10.13 10.14 9.777 9.802 708,637 -0.34(-3.36%)
Mar 18, 2016 10.29 10.36 10.12 10.14 1,323,252 -0.08(-0.82%)
Mar 17, 2016 10.15 10.50 10.09 10.23 1,220,047 +0.12(+1.17%)
Mar 16, 2016 10.03 10.18 9.896 10.11 932,755 +0.02(+0.24%)
Mar 15, 2016 10.24 10.36 10.01 10.08 725,890 -0.23(-2.25%)
Mar 14, 2016 10.46 10.54 10.23 10.32 1,066,885 -0.24(-2.29%)
Mar 11, 2016 10.19 10.65 10.07 10.56 1,620,577 +0.53(+5.28%)
Mar 10, 2016 10.50 10.74 9.999 10.03 1,795,920 -0.61(-5.72%)
Mar 09, 2016 10.34 10.66 10.02 10.64 676,861 +0.30(+2.87%)
Mar 08, 2016 10.58 10.61 10.14 10.34 1,079,400 -0.27(-2.52%)
Mar 07, 2016 10.43 10.61 10.41 10.61 698,531 +0.11(+1.08%)
Mar 04, 2016 10.40 10.61 10.34 10.49 852,995 +0.10(+0.95%)
Mar 03, 2016 10.23 10.53 10.18 10.39 1,175,517 +0.20(+1.99%)
Mar 02, 2016 9.876 10.21 9.772 10.19 868,072 +0.30(+3.05%)
Mar 01, 2016 9.896 10.01 9.797 9.891 1,074,872 +0.04(+0.43%)
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%)
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.