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

Sabra REIT (NQ: SBRA )

14.46 -0.04 (-0.28%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 21, 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 (%)
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%)
Nov 01, 2012 9.255 9.326 9.159 9.267 588,175 +0.01(+0.09%)
Oct 31, 2012 9.072 9.267 9.022 9.259 640,121 +0.24(+2.63%)
Oct 26, 2012 8.909 9.022 9.022 9.022 557,234 +0.04(+0.46%)
Oct 25, 2012 9.063 9.084 8.892 8.980 1,176,905 -0.03(-0.32%)
Oct 24, 2012 9.197 9.197 8.955 9.009 603,527 +0.00(+0.05%)
Oct 23, 2012 9.001 9.034 8.830 9.005 588,055 -0.01(-0.14%)
Oct 19, 2012 9.067 9.222 8.934 9.017 394,467 -0.07(-0.73%)
Oct 18, 2012 9.034 9.217 9.026 9.084 667,851 +0.07(+0.79%)
Oct 17, 2012 8.976 9.051 8.942 9.013 605,118 +0.05(+0.60%)
Oct 16, 2012 8.847 8.967 8.742 8.959 479,795 +0.18(+2.09%)
Oct 15, 2012 8.717 8.809 8.617 8.776 392,442 +0.10(+1.10%)
Oct 12, 2012 8.676 8.788 8.651 8.680 250,395 +0.03(+0.39%)
Oct 11, 2012 8.630 8.730 8.531 8.647 554,465 +0.09(+1.02%)
Oct 10, 2012 8.542 8.605 8.447 8.559 221,905 +0.07(+0.79%)
Oct 09, 2012 8.455 8.622 8.355 8.492 358,912 +0.03(+0.30%)
Oct 08, 2012 8.559 8.559 8.451 8.467 234,513 -0.10(-1.12%)
Oct 05, 2012 8.563 8.684 8.459 8.563 415,547 +0.04(+0.49%)
Oct 04, 2012 8.455 8.544 8.397 8.522 436,495 +0.10(+1.14%)
Oct 03, 2012 8.463 8.522 8.384 8.426 422,656 -0.00(-0.05%)
Oct 02, 2012 8.509 8.555 8.380 8.430 355,540 -0.03(-0.30%)
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.