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

Sabra REIT (NQ: SBRA )

13.92 -0.25 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2012 9.259 9.459 9.208 9.450 627,183 +0.24(+2.63%)
Oct 26, 2012 9.093 9.208 9.208 9.208 545,971 +0.04(+0.46%)
Oct 25, 2012 9.250 9.271 9.076 9.165 1,153,116 -0.03(-0.32%)
Oct 24, 2012 9.386 9.386 9.140 9.195 591,328 +0.00(+0.05%)
Oct 23, 2012 9.186 9.220 9.012 9.191 576,169 -0.01(-0.14%)
Oct 19, 2012 9.254 9.412 9.118 9.203 386,494 -0.07(-0.73%)
Oct 18, 2012 9.220 9.408 9.212 9.271 654,352 +0.07(+0.79%)
Oct 17, 2012 9.161 9.237 9.127 9.199 592,887 +0.06(+0.60%)
Oct 16, 2012 9.029 9.152 8.923 9.144 470,097 +0.19(+2.09%)
Oct 15, 2012 8.897 8.991 8.795 8.957 384,510 +0.10(+1.10%)
Oct 12, 2012 8.855 8.970 8.829 8.859 245,334 +0.03(+0.39%)
Oct 11, 2012 8.808 8.910 8.707 8.825 543,258 +0.09(+1.02%)
Oct 10, 2012 8.719 8.782 8.621 8.736 217,419 +0.07(+0.79%)
Oct 09, 2012 8.629 8.799 8.527 8.668 351,657 +0.03(+0.30%)
Oct 08, 2012 8.736 8.736 8.625 8.642 229,773 -0.10(-1.12%)
Oct 05, 2012 8.740 8.863 8.634 8.740 407,148 +0.04(+0.49%)
Oct 04, 2012 8.629 8.721 8.570 8.697 427,673 +0.10(+1.14%)
Oct 03, 2012 8.638 8.697 8.557 8.600 414,113 -0.00(-0.05%)
Oct 02, 2012 8.685 8.731 8.553 8.604 348,354 -0.03(-0.30%)
Oct 01, 2012 8.527 8.659 8.459 8.629 398,455 +0.12(+1.40%)
Sep 28, 2012 8.514 8.557 8.412 8.510 457,692 -0.06(-0.65%)
Sep 27, 2012 8.706 8.740 8.544 8.565 487,880 -0.08(-0.93%)
Sep 26, 2012 8.663 8.765 8.612 8.646 929,943 -0.02(-0.20%)
Sep 25, 2012 8.765 8.889 8.655 8.663 783,706 -0.02(-0.24%)
Sep 24, 2012 8.634 8.804 8.540 8.685 793,194 +0.02(+0.25%)
Sep 21, 2012 8.531 8.697 8.459 8.663 2,153,831 +0.35(+4.25%)
Sep 20, 2012 8.408 8.459 8.310 8.310 361,794 -0.11(-1.36%)
Sep 19, 2012 8.451 8.523 8.421 8.425 450,577 -0.02(-0.25%)
Sep 18, 2012 8.446 8.523 8.383 8.446 426,212 -0.03(-0.35%)
Sep 17, 2012 8.408 8.570 8.408 8.476 346,630 +0.08(+0.96%)
Sep 14, 2012 8.438 8.502 8.391 8.395 655,431 +0.01(+0.15%)
Sep 13, 2012 8.293 8.434 8.229 8.383 516,112 +0.09(+1.03%)
Sep 12, 2012 8.310 8.319 8.238 8.298 1,131,014 +0.01(+0.15%)
Sep 11, 2012 8.225 8.459 8.200 8.285 746,520 +0.05(+0.62%)
Sep 10, 2012 8.285 8.306 8.144 8.234 643,505 -0.06(-0.67%)
Sep 07, 2012 8.374 8.374 8.247 8.289 554,718 -0.05(-0.56%)
Sep 06, 2012 8.370 8.417 8.264 8.336 590,451 +0.00(+0.00%)
Sep 05, 2012 8.400 8.417 8.327 8.336 364,270 -0.03(-0.31%)
Sep 04, 2012 8.174 8.374 8.115 8.361 453,640 +0.21(+2.56%)
Aug 31, 2012 8.238 8.238 8.081 8.153 530,662 -0.00(-0.05%)
Aug 30, 2012 8.187 8.247 8.068 8.157 309,865 -0.10(-1.24%)
Aug 29, 2012 8.344 8.391 8.247 8.259 314,107 +0.11(+1.41%)
Aug 27, 2012 8.166 8.170 8.064 8.144 339,800 -0.00(-0.05%)
Aug 24, 2012 8.059 8.166 7.974 8.149 323,976 +0.06(+0.74%)
Aug 23, 2012 8.149 8.161 8.006 8.089 267,036 -0.08(-0.94%)
Aug 22, 2012 8.106 8.166 8.000 8.166 462,317 +0.06(+0.73%)
Aug 21, 2012 8.102 8.140 8.025 8.106 588,866 +0.02(+0.21%)
Aug 20, 2012 8.161 8.180 8.085 8.089 616,611 -0.06(-0.78%)
Aug 17, 2012 8.017 8.166 8.017 8.153 538,943 +0.13(+1.59%)
Aug 16, 2012 7.957 8.072 7.838 8.025 415,791 +0.03(+0.43%)
Aug 15, 2012 7.962 8.051 7.906 7.991 445,789 +0.04(+0.54%)
Aug 14, 2012 7.859 7.991 7.830 7.949 584,467 +0.12(+1.58%)
Aug 13, 2012 7.834 7.885 7.668 7.825 406,633 -0.18(-2.28%)
Aug 10, 2012 8.008 8.030 7.919 8.008 548,057 -0.03(-0.42%)
Aug 09, 2012 8.089 8.110 8.000 8.042 459,977 -0.05(-0.58%)
Aug 08, 2012 8.042 8.115 7.974 8.089 723,605 +0.01(+0.16%)
Aug 07, 2012 8.136 8.212 8.055 8.076 874,342 +0.01(+0.11%)
Aug 06, 2012 7.996 8.144 7.996 8.068 786,140 +0.06(+0.74%)
Aug 03, 2012 7.957 8.096 7.868 8.008 960,369 +0.12(+1.56%)
Aug 02, 2012 7.511 7.966 7.511 7.885 1,453,866 +0.11(+1.42%)
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.