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

Sabra REIT (NQ: SBRA )

14.27 -0.21 (-1.45%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 17, 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 9.762 10.05 9.755 9.940 813,841 +0.15(+1.57%)
Mar 30, 2016 9.965 10.02 9.727 9.787 730,720 -0.22(-2.22%)
Mar 29, 2016 9.599 10.07 9.564 10.01 1,439,638 +0.45(+4.66%)
Mar 28, 2016 9.505 9.614 9.485 9.564 1,444,701 +0.11(+1.15%)
Mar 24, 2016 9.534 9.455 9.455 9.455 1,588,368 -0.16(-1.65%)
Mar 23, 2016 9.742 9.782 9.599 9.614 958,948 -0.12(-1.27%)
Mar 22, 2016 9.757 9.790 9.658 9.737 993,389 -0.07(-0.71%)
Mar 21, 2016 10.13 10.15 9.782 9.807 708,271 -0.34(-3.36%)
Mar 18, 2016 10.30 10.36 10.12 10.15 1,322,569 -0.08(-0.82%)
Mar 17, 2016 10.15 10.50 10.10 10.23 1,219,417 +0.12(+1.17%)
Mar 16, 2016 10.03 10.18 9.901 10.11 932,274 +0.02(+0.24%)
Mar 15, 2016 10.25 10.37 10.01 10.09 725,515 -0.23(-2.25%)
Mar 14, 2016 10.47 10.54 10.24 10.32 1,066,334 -0.24(-2.30%)
Mar 11, 2016 10.20 10.66 10.07 10.56 1,619,741 +0.53(+5.28%)
Mar 10, 2016 10.51 10.74 10.00 10.03 1,794,993 -0.61(-5.72%)
Mar 09, 2016 10.35 10.67 10.02 10.64 676,512 +0.30(+2.87%)
Mar 08, 2016 10.58 10.61 10.15 10.35 1,078,843 -0.27(-2.52%)
Mar 07, 2016 10.44 10.62 10.42 10.61 698,170 +0.11(+1.08%)
Mar 04, 2016 10.41 10.61 10.35 10.50 852,554 +0.10(+0.95%)
Mar 03, 2016 10.23 10.54 10.19 10.40 1,174,911 +0.20(+1.99%)
Mar 02, 2016 9.881 10.22 9.777 10.20 867,624 +0.30(+3.05%)
Mar 01, 2016 9.901 10.01 9.802 9.896 1,074,318 +0.04(+0.43%)
Feb 29, 2016 9.797 10.06 9.767 9.854 1,611,200 +0.07(+0.73%)
Feb 26, 2016 9.747 9.792 9.554 9.782 1,707,149 +0.11(+1.18%)
Feb 25, 2016 9.500 9.698 9.173 9.668 839,296 +0.26(+2.73%)
Feb 24, 2016 9.272 9.426 9.139 9.411 1,093,108 +0.13(+1.44%)
Feb 23, 2016 9.010 9.361 9.010 9.277 1,780,390 +0.30(+3.36%)
Feb 22, 2016 8.906 9.312 8.884 8.975 1,874,435 +0.41(+4.79%)
Feb 19, 2016 8.406 8.688 8.362 8.565 1,337,537 +0.17(+2.00%)
Feb 18, 2016 8.243 8.570 8.194 8.396 1,925,112 +0.16(+1.92%)
Feb 17, 2016 7.986 8.426 7.986 8.238 1,349,589 +0.28(+3.54%)
Feb 16, 2016 7.714 7.981 7.684 7.956 854,315 +0.32(+4.15%)
Feb 12, 2016 7.531 7.639 7.639 7.639 1,181,726 +0.14(+1.85%)
Feb 11, 2016 7.442 7.600 7.382 7.501 1,841,761 -0.09(-1.17%)
Feb 10, 2016 7.484 7.614 7.335 7.590 2,183,708 +0.17(+2.27%)
Feb 09, 2016 8.009 8.009 7.397 7.421 2,133,268 -0.73(-8.93%)
Feb 08, 2016 8.482 8.571 7.956 8.149 1,190,553 -0.40(-4.73%)
Feb 05, 2016 8.573 8.730 8.453 8.554 1,193,541 -0.04(-0.42%)
Feb 04, 2016 8.559 8.674 8.520 8.590 961,945 +0.01(+0.14%)
Feb 03, 2016 8.660 8.747 8.429 8.578 846,283 +0.01(+0.17%)
Feb 02, 2016 8.722 8.722 8.438 8.563 804,437 -0.19(-2.15%)
Feb 01, 2016 8.809 8.809 8.674 8.751 1,111,481 -0.10(-1.09%)
Jan 29, 2016 8.641 8.853 8.641 8.848 1,449,179 +0.23(+2.68%)
Jan 28, 2016 8.645 8.807 8.515 8.616 1,140,588 -0.01(-0.11%)
Jan 27, 2016 9.344 9.344 8.612 8.626 1,958,686 -0.74(-7.92%)
Jan 26, 2016 9.518 9.643 9.296 9.368 1,858,934 -0.09(-0.97%)
Jan 25, 2016 9.667 9.807 9.431 9.460 654,171 -0.20(-2.09%)
Jan 22, 2016 9.436 9.662 9.373 9.662 640,894 +0.31(+3.30%)
Jan 21, 2016 9.065 9.547 8.978 9.354 593,795 +0.34(+3.80%)
Jan 20, 2016 9.204 9.296 8.612 9.012 729,416 -0.30(-3.21%)
Jan 19, 2016 9.349 9.416 9.238 9.310 616,281 +0.07(+0.78%)
Jan 15, 2016 9.065 9.238 9.238 9.238 970,316 -0.04(-0.47%)
Jan 14, 2016 9.200 9.416 9.050 9.281 533,557 +0.14(+1.58%)
Jan 13, 2016 9.421 9.518 9.065 9.137 681,803 -0.16(-1.71%)
Jan 12, 2016 9.600 9.624 9.195 9.296 926,828 -0.27(-2.77%)
Jan 11, 2016 9.884 9.913 9.561 9.561 781,951 -0.28(-2.84%)
Jan 08, 2016 9.947 10.02 9.816 9.840 826,404 -0.10(-0.97%)
Jan 07, 2016 10.04 10.16 9.879 9.937 739,507 -0.24(-2.37%)
Jan 06, 2016 10.03 10.22 10.000 10.18 826,510 +0.08(+0.76%)
Jan 05, 2016 9.759 10.18 9.720 10.10 805,495 +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.