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 (%)
Nov 30, 2012 9.250 9.301 9.144 9.229 523,742 +0.00(+0.00%)
Nov 29, 2012 9.250 9.271 9.127 9.229 546,517 +0.03(+0.32%)
Nov 28, 2012 9.127 9.212 8.961 9.199 241,088 +0.06(+0.70%)
Nov 27, 2012 9.208 9.271 9.127 9.135 264,034 -0.11(-1.15%)
Nov 26, 2012 9.301 9.391 9.186 9.242 426,179 -0.05(-0.55%)
Nov 23, 2012 9.225 9.323 9.183 9.293 105,300 +0.12(+1.30%)
Nov 21, 2012 9.123 9.271 9.093 9.174 196,556 +0.07(+0.75%)
Nov 20, 2012 9.059 9.186 9.008 9.106 271,680 +0.03(+0.33%)
Nov 19, 2012 8.965 9.101 8.940 9.076 257,438 +0.21(+2.35%)
Nov 16, 2012 8.642 8.948 8.578 8.867 398,853 +0.20(+2.26%)
Nov 15, 2012 8.689 8.813 8.587 8.672 478,851 -0.09(-0.97%)
Nov 14, 2012 9.135 9.186 8.740 8.757 604,006 -0.39(-4.23%)
Nov 13, 2012 9.059 9.220 8.957 9.144 554,158 -0.08(-0.88%)
Nov 12, 2012 9.050 9.288 9.050 9.225 641,549 +0.21(+2.31%)
Nov 09, 2012 9.101 9.101 8.765 9.016 935,351 -0.10(-1.07%)
Nov 08, 2012 9.552 9.590 9.089 9.114 1,328,843 -0.41(-4.29%)
Nov 07, 2012 9.416 9.637 9.403 9.522 834,852 +0.02(+0.18%)
Nov 06, 2012 9.624 9.624 9.442 9.505 389,636 -0.05(-0.49%)
Nov 05, 2012 9.437 9.612 9.357 9.552 486,335 +0.11(+1.22%)
Nov 02, 2012 9.510 9.565 9.395 9.437 702,908 -0.02(-0.22%)
Nov 01, 2012 9.446 9.518 9.348 9.459 576,286 +0.01(+0.09%)
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%)
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.