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 (%)
Jan 31, 2013 10.27 10.48 10.23 10.46 489,941 +0.19(+1.87%)
Jan 30, 2013 10.52 10.56 10.17 10.26 495,187 -0.28(-2.69%)
Jan 29, 2013 10.44 10.73 10.40 10.55 722,418 +0.07(+0.72%)
Jan 28, 2013 10.27 10.53 10.18 10.47 673,234 +0.21(+2.03%)
Jan 25, 2013 10.14 10.29 10.12 10.26 480,625 +0.17(+1.69%)
Jan 24, 2013 9.955 10.09 9.955 10.09 472,696 +0.13(+1.34%)
Jan 23, 2013 10.01 10.02 9.905 9.959 336,680 -0.03(-0.29%)
Jan 22, 2013 9.917 10.04 9.876 9.988 823,293 +0.07(+0.71%)
Jan 18, 2013 9.980 9.981 9.859 9.917 448,669 -0.08(-0.75%)
Jan 17, 2013 9.967 10.00 9.851 9.992 217,705 +0.05(+0.55%)
Jan 16, 2013 9.934 10.00 9.847 9.938 296,426 -0.03(-0.29%)
Jan 15, 2013 10.01 10.03 9.859 9.967 233,609 -0.04(-0.38%)
Jan 14, 2013 9.922 10.11 9.922 10.01 468,557 +0.08(+0.76%)
Jan 11, 2013 9.880 9.992 9.817 9.930 539,353 +0.07(+0.72%)
Jan 10, 2013 9.847 9.947 9.797 9.859 546,390 +0.03(+0.25%)
Jan 09, 2013 9.788 9.909 9.751 9.834 547,143 +0.05(+0.51%)
Jan 08, 2013 9.909 10.11 9.697 9.784 640,460 -0.10(-1.05%)
Jan 07, 2013 9.601 9.922 9.397 9.888 768,453 +0.38(+3.99%)
Jan 04, 2013 9.380 9.592 9.355 9.509 348,358 +0.18(+1.88%)
Jan 03, 2013 9.426 9.488 9.318 9.334 488,425 -0.03(-0.27%)
Jan 02, 2013 9.297 9.401 9.201 9.359 714,786 +0.30(+3.36%)
Dec 31, 2012 8.876 9.059 8.876 9.055 442,680 +0.16(+1.78%)
Dec 28, 2012 8.934 9.022 8.876 8.897 212,872 -0.04(-0.47%)
Dec 27, 2012 8.967 9.072 8.805 8.938 393,392 +0.02(+0.23%)
Dec 26, 2012 8.897 8.988 8.767 8.917 498,619 +0.04(+0.47%)
Dec 24, 2012 9.097 9.247 8.830 8.876 521,064 -0.18(-2.02%)
Dec 21, 2012 9.122 9.222 9.022 9.059 2,663,411 -0.12(-1.27%)
Dec 20, 2012 9.092 9.188 9.001 9.176 761,851 +0.12(+1.29%)
Dec 19, 2012 8.992 9.080 8.947 9.059 402,204 +0.11(+1.26%)
Dec 18, 2012 8.959 9.059 8.913 8.947 540,337 +0.02(+0.19%)
Dec 17, 2012 8.872 8.934 8.588 8.930 698,648 +0.07(+0.75%)
Dec 14, 2012 8.797 8.926 8.755 8.863 333,968 +0.05(+0.52%)
Dec 13, 2012 8.888 8.997 8.688 8.817 638,328 -0.09(-1.03%)
Dec 12, 2012 9.122 9.134 8.884 8.909 444,993 -0.17(-1.88%)
Dec 11, 2012 9.155 9.192 9.047 9.080 391,662 -0.04(-0.41%)
Dec 10, 2012 9.192 9.284 9.067 9.117 239,836 -0.09(-0.95%)
Dec 07, 2012 9.388 9.526 9.176 9.205 480,292 -0.12(-1.25%)
Dec 06, 2012 9.309 9.397 9.288 9.322 516,910 -0.02(-0.22%)
Dec 05, 2012 9.222 9.432 9.167 9.342 939,830 +0.15(+1.63%)
Dec 04, 2012 9.063 9.351 9.042 9.192 749,979 +0.15(+1.66%)
Nov 30, 2012 9.063 9.113 8.959 9.042 534,547 +0.00(+0.00%)
Nov 29, 2012 9.063 9.084 8.942 9.042 557,791 +0.03(+0.32%)
Nov 28, 2012 8.942 9.026 8.780 9.013 246,061 +0.06(+0.70%)
Nov 27, 2012 9.022 9.084 8.942 8.951 269,481 -0.10(-1.15%)
Nov 26, 2012 9.113 9.201 9.001 9.055 434,971 -0.05(-0.55%)
Nov 23, 2012 9.038 9.134 8.998 9.105 107,472 +0.12(+1.30%)
Nov 21, 2012 8.938 9.084 8.909 8.988 200,611 +0.07(+0.75%)
Nov 20, 2012 8.876 9.001 8.826 8.922 277,285 +0.03(+0.33%)
Nov 19, 2012 8.784 8.917 8.759 8.892 262,749 +0.20(+2.35%)
Nov 16, 2012 8.467 8.767 8.405 8.688 407,081 +0.19(+2.26%)
Nov 15, 2012 8.513 8.635 8.413 8.497 488,729 -0.08(-0.97%)
Nov 14, 2012 8.951 9.000 8.563 8.580 616,466 -0.38(-4.23%)
Nov 13, 2012 8.876 9.034 8.776 8.959 565,590 -0.08(-0.88%)
Nov 12, 2012 8.867 9.101 8.867 9.038 654,784 +0.20(+2.31%)
Nov 09, 2012 8.917 8.917 8.588 8.834 954,647 -0.10(-1.07%)
Nov 08, 2012 9.359 9.397 8.905 8.930 1,356,257 -0.40(-4.29%)
Nov 07, 2012 9.226 9.442 9.213 9.330 852,074 +0.02(+0.18%)
Nov 06, 2012 9.430 9.430 9.251 9.313 397,674 -0.05(-0.49%)
Nov 05, 2012 9.247 9.417 9.167 9.359 496,368 +0.11(+1.22%)
Nov 02, 2012 9.317 9.372 9.205 9.247 717,409 -0.02(-0.22%)
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.