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

Sabra REIT (NQ: SBRA )

14.20 -0.29 (-1.97%)
Streaming Delayed Price Updated: 10:40 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 (%)
Oct 31, 2013 11.51 11.60 11.35 11.36 0 -0.16(-1.39%)
Oct 30, 2013 11.54 11.59 11.47 11.52 707,151 -0.02(-0.19%)
Oct 29, 2013 11.58 11.73 11.43 11.54 0 -0.06(-0.51%)
Oct 28, 2013 11.56 11.62 11.42 11.60 0 +0.08(+0.73%)
Oct 25, 2013 11.31 11.54 11.22 11.52 0 +0.23(+2.02%)
Oct 24, 2013 11.14 11.30 10.75 11.29 808,933 +0.23(+2.06%)
Oct 23, 2013 10.80 11.27 10.71 11.06 0 +0.22(+2.03%)
Oct 22, 2013 10.71 10.90 10.56 10.84 384,959 +0.17(+1.58%)
Oct 21, 2013 10.75 10.75 10.50 10.67 512,705 -0.08(-0.71%)
Oct 18, 2013 10.73 10.84 10.58 10.75 716,743 +0.11(+0.99%)
Oct 17, 2013 10.25 10.65 10.25 10.64 1,006,031 +0.35(+3.45%)
Oct 16, 2013 10.17 10.32 10.06 10.29 317,522 +0.19(+1.88%)
Oct 15, 2013 10.14 10.21 10.03 10.10 470,438 -0.09(-0.91%)
Oct 14, 2013 10.03 10.20 9.950 10.19 622,945 +0.07(+0.71%)
Oct 11, 2013 9.840 10.15 9.840 10.12 0 +0.25(+2.57%)
Oct 10, 2013 9.743 9.908 9.663 9.865 881,584 +0.24(+2.50%)
Oct 09, 2013 9.722 9.882 9.608 9.625 563,858 -0.08(-0.83%)
Oct 08, 2013 9.747 9.798 9.633 9.705 481,653 -0.07(-0.69%)
Oct 07, 2013 9.523 9.874 9.502 9.773 0 +0.16(+1.62%)
Oct 04, 2013 9.735 9.781 9.604 9.616 0 -0.11(-1.13%)
Oct 03, 2013 9.827 9.880 9.646 9.726 0 -0.15(-1.54%)
Oct 02, 2013 9.971 10.06 9.849 9.878 744,440 -0.16(-1.56%)
Oct 01, 2013 9.688 10.11 9.688 10.03 1,029,956 +0.24(+2.50%)
Sep 27, 2013 9.688 9.823 9.687 9.789 0 +0.04(+0.39%)
Sep 26, 2013 9.823 9.891 9.654 9.751 432,074 -0.07(-0.73%)
Sep 25, 2013 9.764 9.895 9.642 9.823 380,375 +0.07(+0.69%)
Sep 24, 2013 9.933 9.992 9.735 9.756 561,864 -0.17(-1.74%)
Sep 23, 2013 9.988 10.18 9.891 9.929 495,017 -0.10(-1.01%)
Sep 20, 2013 10.05 10.15 9.916 10.03 0 +0.02(+0.21%)
Sep 19, 2013 10.11 10.17 9.958 10.01 1,115,249 -0.06(-0.63%)
Sep 18, 2013 9.730 10.12 9.633 10.07 0 +0.57(+6.05%)
Sep 17, 2013 9.612 9.815 9.308 9.498 0 -0.11(-1.19%)
Sep 16, 2013 9.595 9.705 9.401 9.612 0 +0.21(+2.25%)
Sep 13, 2013 9.414 9.494 9.325 9.401 0 +0.02(+0.23%)
Sep 12, 2013 9.447 9.578 9.346 9.380 0 -0.08(-0.85%)
Sep 11, 2013 9.468 9.608 9.386 9.460 0 -0.00(-0.04%)
Sep 10, 2013 9.595 9.701 9.249 9.464 629,305 -0.10(-1.06%)
Sep 09, 2013 9.414 9.578 9.388 9.566 0 +0.17(+1.84%)
Sep 06, 2013 9.274 9.502 9.190 9.392 0 +0.22(+2.35%)
Sep 05, 2013 9.392 9.435 9.164 9.177 363,532 -0.17(-1.85%)
Sep 04, 2013 9.228 9.409 9.228 9.350 384,135 +0.11(+1.19%)
Sep 03, 2013 9.460 9.502 9.122 9.240 0 -0.10(-1.04%)
Aug 30, 2013 9.528 9.540 9.295 9.338 0 -0.17(-1.78%)
Aug 29, 2013 9.397 9.582 9.371 9.506 436,441 +0.08(+0.81%)
Aug 28, 2013 9.532 9.599 9.390 9.430 0 -0.08(-0.84%)
Aug 27, 2013 9.570 9.688 9.502 9.511 426,564 -0.18(-1.87%)
Aug 26, 2013 9.726 9.756 9.588 9.692 287,180 -0.03(-0.35%)
Aug 23, 2013 9.447 9.739 9.447 9.726 0 +0.14(+1.50%)
Aug 22, 2013 9.684 9.785 9.502 9.582 365,528 -0.07(-0.74%)
Aug 21, 2013 9.608 9.802 9.506 9.654 486,185 -0.03(-0.35%)
Aug 20, 2013 9.359 9.760 9.333 9.688 650,829 +0.32(+3.43%)
Aug 19, 2013 9.553 9.650 9.101 9.367 1,586,272 -0.16(-1.64%)
Aug 16, 2013 10.05 10.05 9.456 9.523 0 -0.57(-5.69%)
Aug 15, 2013 10.47 10.47 10.01 10.10 862,414 -0.53(-4.97%)
Aug 14, 2013 10.63 10.68 10.48 10.63 619,805 +0.05(+0.52%)
Aug 13, 2013 10.60 10.77 10.28 10.57 789,138 -0.07(-0.67%)
Aug 12, 2013 10.40 10.86 10.27 10.64 590,232 +0.17(+1.63%)
Aug 09, 2013 10.41 10.50 10.26 10.47 541,333 +0.02(+0.20%)
Aug 08, 2013 10.77 10.77 10.43 10.45 503,507 -0.30(-2.75%)
Aug 07, 2013 10.76 10.79 10.63 10.75 629,240 -0.06(-0.58%)
Aug 06, 2013 10.81 10.94 10.73 10.81 753,956 -0.02(-0.15%)
Aug 05, 2013 10.58 10.84 10.54 10.83 715,480 +0.21(+2.00%)
Aug 02, 2013 10.36 10.64 10.25 10.61 1,330,665 +0.12(+1.11%)
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.