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 28, 2013 11.26 11.31 11.11 11.25 1,288,725 -0.23(-2.00%)
Feb 27, 2013 11.27 11.58 11.18 11.48 564,504 +0.23(+2.08%)
Feb 26, 2013 11.18 11.36 11.15 11.24 432,693 -0.07(-0.64%)
Feb 22, 2013 11.31 11.36 11.25 11.31 471,366 +0.08(+0.68%)
Feb 21, 2013 11.21 11.37 11.10 11.24 594,975 +0.03(+0.27%)
Feb 20, 2013 11.31 11.47 11.15 11.21 904,717 -0.10(-0.87%)
Feb 19, 2013 11.14 11.36 11.14 11.31 625,717 +0.22(+1.96%)
Feb 15, 2013 11.12 11.20 11.01 11.09 390,687 +0.04(+0.39%)
Feb 14, 2013 11.07 11.07 10.82 11.05 393,051 -0.02(-0.15%)
Feb 13, 2013 10.97 11.18 10.93 11.06 601,791 -0.06(-0.54%)
Feb 12, 2013 11.03 11.13 10.96 11.12 426,423 +0.09(+0.81%)
Feb 11, 2013 11.00 11.10 10.94 11.03 427,769 +0.01(+0.08%)
Feb 08, 2013 10.85 11.05 10.85 11.03 282,148 +0.22(+2.05%)
Feb 07, 2013 10.68 10.85 10.61 10.80 365,330 +0.10(+0.95%)
Feb 06, 2013 10.65 10.71 10.60 10.70 309,668 -0.11(-1.02%)
Feb 04, 2013 10.77 11.06 10.76 10.81 488,845 +0.01(+0.12%)
Feb 01, 2013 10.74 10.83 10.68 10.80 363,034 +0.12(+1.16%)
Jan 31, 2013 10.48 10.70 10.44 10.68 479,791 +0.20(+1.87%)
Jan 30, 2013 10.74 10.79 10.38 10.48 484,928 -0.29(-2.69%)
Jan 29, 2013 10.66 10.96 10.62 10.77 707,450 +0.08(+0.72%)
Jan 28, 2013 10.49 10.75 10.40 10.69 659,285 +0.21(+2.03%)
Jan 25, 2013 10.36 10.51 10.33 10.48 470,668 +0.17(+1.69%)
Jan 24, 2013 10.17 10.31 10.17 10.31 462,903 +0.14(+1.34%)
Jan 23, 2013 10.22 10.23 10.11 10.17 329,705 -0.03(-0.29%)
Jan 22, 2013 10.13 10.25 10.08 10.20 806,236 +0.07(+0.71%)
Jan 18, 2013 10.19 10.19 10.07 10.13 439,374 -0.08(-0.75%)
Jan 17, 2013 10.18 10.21 10.06 10.20 213,195 +0.06(+0.54%)
Jan 16, 2013 10.14 10.21 10.05 10.15 290,284 -0.03(-0.29%)
Jan 15, 2013 10.22 10.25 10.07 10.18 228,769 -0.04(-0.37%)
Jan 14, 2013 10.13 10.32 10.13 10.22 458,849 +0.08(+0.76%)
Jan 11, 2013 10.09 10.20 10.03 10.14 528,179 +0.07(+0.72%)
Jan 10, 2013 10.05 10.16 10.00 10.07 535,069 +0.03(+0.25%)
Jan 09, 2013 9.995 10.12 9.957 10.04 535,807 +0.05(+0.51%)
Jan 08, 2013 10.12 10.32 9.902 9.991 627,190 -0.11(-1.05%)
Jan 07, 2013 9.804 10.13 9.595 10.10 752,532 +0.39(+3.99%)
Jan 04, 2013 9.578 9.795 9.553 9.710 341,140 +0.18(+1.88%)
Jan 03, 2013 9.625 9.689 9.515 9.532 478,305 -0.03(-0.27%)
Jan 02, 2013 9.493 9.600 9.395 9.557 699,977 +0.31(+3.36%)
Dec 31, 2012 9.063 9.251 9.063 9.246 433,508 +0.16(+1.78%)
Dec 28, 2012 9.123 9.212 9.063 9.085 208,461 -0.04(-0.47%)
Dec 27, 2012 9.157 9.263 8.991 9.127 385,242 +0.02(+0.23%)
Dec 26, 2012 9.085 9.178 8.953 9.106 488,289 +0.04(+0.47%)
Dec 24, 2012 9.289 9.442 9.017 9.063 510,269 -0.19(-2.02%)
Dec 21, 2012 9.315 9.417 9.212 9.251 2,608,230 -0.12(-1.27%)
Dec 20, 2012 9.285 9.383 9.191 9.370 746,067 +0.12(+1.29%)
Dec 19, 2012 9.183 9.272 9.136 9.251 393,871 +0.11(+1.26%)
Dec 18, 2012 9.149 9.251 9.102 9.136 529,142 +0.02(+0.19%)
Dec 17, 2012 9.059 9.123 8.770 9.119 684,173 +0.07(+0.75%)
Dec 14, 2012 8.983 9.115 8.940 9.051 327,049 +0.05(+0.52%)
Dec 13, 2012 9.076 9.187 8.872 9.004 625,103 -0.09(-1.03%)
Dec 12, 2012 9.315 9.327 9.072 9.098 435,773 -0.17(-1.88%)
Dec 11, 2012 9.349 9.387 9.238 9.272 383,548 -0.04(-0.41%)
Dec 10, 2012 9.387 9.481 9.259 9.310 234,867 -0.09(-0.95%)
Dec 07, 2012 9.587 9.727 9.370 9.400 470,341 -0.12(-1.25%)
Dec 06, 2012 9.506 9.595 9.485 9.519 506,201 -0.02(-0.22%)
Dec 05, 2012 9.417 9.632 9.361 9.540 920,359 +0.15(+1.63%)
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.