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

Sabra REIT (NQ: SBRA )

14.21 -0.27 (-1.83%)
Streaming Delayed Price Updated: 11:10 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 (%)
Dec 31, 2012 8.871 9.054 8.871 9.050 442,908 +0.16(+1.78%)
Dec 28, 2012 8.929 9.017 8.871 8.892 212,982 -0.04(-0.47%)
Dec 27, 2012 8.963 9.067 8.800 8.934 393,595 +0.02(+0.23%)
Dec 26, 2012 8.892 8.984 8.763 8.913 498,876 +0.04(+0.47%)
Dec 24, 2012 9.092 9.242 8.825 8.871 521,333 -0.18(-2.02%)
Dec 21, 2012 9.117 9.217 9.017 9.054 2,664,786 -0.12(-1.27%)
Dec 20, 2012 9.088 9.184 8.996 9.171 762,245 +0.12(+1.29%)
Dec 19, 2012 8.988 9.075 8.942 9.054 402,412 +0.11(+1.26%)
Dec 18, 2012 8.954 9.054 8.909 8.942 540,616 +0.02(+0.19%)
Dec 17, 2012 8.867 8.929 8.584 8.925 699,008 +0.07(+0.75%)
Dec 14, 2012 8.792 8.921 8.750 8.859 334,141 +0.05(+0.52%)
Dec 13, 2012 8.884 8.992 8.684 8.813 638,658 -0.09(-1.03%)
Dec 12, 2012 9.117 9.129 8.879 8.904 445,223 -0.17(-1.88%)
Dec 11, 2012 9.150 9.188 9.042 9.075 391,864 -0.04(-0.41%)
Dec 10, 2012 9.188 9.279 9.063 9.113 239,960 -0.09(-0.95%)
Dec 07, 2012 9.383 9.521 9.171 9.200 480,540 -0.12(-1.25%)
Dec 06, 2012 9.304 9.392 9.283 9.317 517,177 -0.02(-0.22%)
Dec 05, 2012 9.217 9.427 9.163 9.338 940,316 +0.15(+1.63%)
Dec 04, 2012 9.059 9.346 9.038 9.188 750,367 +0.15(+1.66%)
Nov 30, 2012 9.059 9.109 8.954 9.038 534,822 +0.00(+0.00%)
Nov 29, 2012 9.059 9.079 8.938 9.038 558,079 +0.03(+0.32%)
Nov 28, 2012 8.938 9.021 8.775 9.009 246,188 +0.06(+0.70%)
Nov 27, 2012 9.017 9.079 8.938 8.946 269,620 -0.10(-1.15%)
Nov 26, 2012 9.109 9.196 8.996 9.050 435,196 -0.05(-0.55%)
Nov 23, 2012 9.034 9.129 8.993 9.100 107,528 +0.12(+1.30%)
Nov 21, 2012 8.934 9.079 8.904 8.984 200,715 +0.07(+0.75%)
Nov 20, 2012 8.871 8.996 8.821 8.917 277,428 +0.03(+0.33%)
Nov 19, 2012 8.780 8.913 8.755 8.888 262,885 +0.20(+2.35%)
Nov 16, 2012 8.463 8.763 8.401 8.684 407,291 +0.19(+2.26%)
Nov 15, 2012 8.509 8.630 8.409 8.492 488,982 -0.08(-0.97%)
Nov 14, 2012 8.946 8.995 8.559 8.575 616,785 -0.38(-4.23%)
Nov 13, 2012 8.871 9.029 8.771 8.954 565,882 -0.08(-0.88%)
Nov 12, 2012 8.863 9.096 8.863 9.034 655,122 +0.20(+2.31%)
Nov 09, 2012 8.913 8.913 8.584 8.829 955,140 -0.10(-1.07%)
Nov 08, 2012 9.354 9.392 8.900 8.925 1,356,957 -0.40(-4.29%)
Nov 07, 2012 9.221 9.438 9.208 9.325 852,514 +0.02(+0.18%)
Nov 06, 2012 9.425 9.425 9.246 9.308 397,879 -0.05(-0.49%)
Nov 05, 2012 9.242 9.413 9.163 9.354 496,624 +0.11(+1.22%)
Nov 02, 2012 9.313 9.367 9.200 9.242 717,780 -0.02(-0.22%)
Nov 01, 2012 9.250 9.321 9.154 9.263 588,479 +0.01(+0.09%)
Oct 31, 2012 9.067 9.263 9.017 9.254 640,452 +0.24(+2.63%)
Oct 26, 2012 8.904 9.017 9.017 9.017 557,522 +0.04(+0.46%)
Oct 25, 2012 9.059 9.079 8.888 8.975 1,177,512 -0.03(-0.32%)
Oct 24, 2012 9.192 9.192 8.950 9.004 603,838 +0.00(+0.05%)
Oct 23, 2012 8.996 9.029 8.825 9.000 588,359 -0.01(-0.14%)
Oct 19, 2012 9.063 9.217 8.929 9.013 394,671 -0.07(-0.73%)
Oct 18, 2012 9.029 9.213 9.021 9.079 668,196 +0.07(+0.79%)
Oct 17, 2012 8.971 9.046 8.938 9.009 605,430 +0.05(+0.60%)
Oct 16, 2012 8.842 8.963 8.738 8.954 480,043 +0.18(+2.09%)
Oct 15, 2012 8.713 8.805 8.613 8.771 392,645 +0.10(+1.10%)
Oct 12, 2012 8.671 8.784 8.646 8.675 250,524 +0.03(+0.39%)
Oct 11, 2012 8.625 8.725 8.526 8.642 554,751 +0.09(+1.02%)
Oct 10, 2012 8.538 8.600 8.442 8.555 222,019 +0.07(+0.79%)
Oct 09, 2012 8.450 8.617 8.351 8.488 359,097 +0.02(+0.30%)
Oct 08, 2012 8.555 8.555 8.446 8.463 234,634 -0.10(-1.12%)
Oct 05, 2012 8.559 8.680 8.455 8.559 415,762 +0.04(+0.49%)
Oct 04, 2012 8.450 8.540 8.392 8.517 436,721 +0.10(+1.14%)
Oct 03, 2012 8.459 8.517 8.380 8.421 422,874 -0.00(-0.05%)
Oct 02, 2012 8.505 8.550 8.376 8.425 355,724 -0.02(-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.