Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.54	13.60	13.28	13.36	1,820,328	-0.06(-0.43%)
Sep 28, 2023	13.15	13.48	13.14	13.41	1,853,918	+0.26(+1.97%)
Sep 27, 2023	13.20	13.31	13.11	13.15	2,625,515	-0.02(-0.15%)
Sep 26, 2023	13.41	13.49	13.16	13.17	3,510,234	-0.30(-2.20%)
Sep 25, 2023	13.27	13.50	13.38	13.47	2,976,465	+0.12(+0.86%)
Sep 22, 2023	13.34	13.72	13.28	13.36	3,492,655	+0.03(+0.22%)
Sep 21, 2023	13.27	13.43	13.19	13.33	3,567,680	+0.01(+0.07%)
Sep 20, 2023	13.07	13.54	13.04	13.32	3,630,100	+0.52(+4.04%)
Sep 19, 2023	12.79	12.89	12.72	12.80	2,196,971	+0.04(+0.30%)
Sep 18, 2023	12.82	12.89	12.75	12.76	2,060,637	-0.06(-0.45%)
Sep 15, 2023	12.80	12.89	12.59	12.82	4,628,715	-0.01(-0.07%)
Sep 14, 2023	12.70	12.97	12.70	12.83	3,104,840	+0.20(+1.59%)
Sep 13, 2023	12.66	12.90	12.60	12.63	5,472,994	-0.02(-0.15%)
Sep 12, 2023	12.64	12.83	12.63	12.65	2,634,337	+0.00(+0.00%)
Sep 11, 2023	12.61	12.69	12.55	12.65	2,762,003	+0.09(+0.69%)
Sep 08, 2023	12.25	12.59	12.19	12.56	5,367,973	+0.35(+2.90%)
Sep 07, 2023	12.14	12.33	12.01	12.21	2,115,309	+0.11(+0.87%)
Sep 06, 2023	12.12	12.21	11.89	12.10	3,910,685	+0.02(+0.16%)
Sep 05, 2023	12.35	12.35	12.06	12.08	2,224,570	-0.31(-2.47%)
Sep 01, 2023	12.10	12.45	12.10	12.39	3,516,243	+0.38(+3.19%)
Aug 31, 2023	12.22	12.22	11.99	12.00	2,647,211	-0.20(-1.65%)
Aug 30, 2023	11.81	12.24	11.79	12.21	3,603,755	+0.44(+3.75%)
Aug 29, 2023	11.64	11.77	11.59	11.77	1,035,341	+0.12(+1.07%)
Aug 28, 2023	11.61	11.77	11.59	11.64	1,072,236	+0.10(+0.83%)
Aug 25, 2023	11.64	11.69	11.50	11.54	2,099,063	-0.08(-0.66%)
Aug 24, 2023	11.65	11.85	11.60	11.62	1,378,138	-0.10(-0.82%)
Aug 23, 2023	11.55	11.74	11.53	11.72	1,792,540	+0.22(+1.92%)
Aug 22, 2023	11.54	11.57	11.41	11.50	1,320,611	+0.02(+0.17%)
Aug 21, 2023	11.51	11.57	11.41	11.48	1,960,419	-0.01(-0.08%)
Aug 18, 2023	11.24	11.52	11.24	11.49	2,858,722	+0.17(+1.52%)
Aug 17, 2023	11.52	11.54	11.31	11.31	3,291,171	-0.18(-1.58%)
Aug 16, 2023	11.67	11.73	11.48	11.50	1,584,568	-0.13(-1.15%)
Aug 15, 2023	11.71	11.76	11.58	11.63	2,126,004	-0.16(-1.35%)
Aug 14, 2023	11.83	11.90	11.76	11.79	2,117,422	-0.06(-0.47%)
Aug 11, 2023	11.67	11.93	11.64	11.85	2,873,749	+0.22(+1.93%)
Aug 10, 2023	11.85	11.93	11.62	11.62	1,523,009	-0.17(-1.43%)
Aug 09, 2023	11.96	11.97	11.72	11.79	2,289,011	-0.25(-2.10%)
Aug 08, 2023	12.08	12.40	11.81	12.04	2,743,426	-0.01(-0.08%)
Aug 07, 2023	11.96	12.17	11.94	12.05	3,948,525	+0.10(+0.86%)
Aug 04, 2023	11.94	12.05	11.85	11.95	3,028,644	+0.00(+0.00%)
Aug 03, 2023	11.94	11.98	11.80	11.95	1,761,770	-0.07(-0.62%)
Aug 02, 2023	12.02	12.06	11.90	12.02	1,314,788	-0.07(-0.62%)
Aug 01, 2023	12.12	12.15	11.86	12.10	2,147,078	-0.05(-0.38%)
Jul 31, 2023	12.10	12.29	12.10	12.15	1,903,910	+0.03(+0.23%)
Jul 28, 2023	12.15	12.26	12.04	12.12	1,973,420	+0.01(+0.08%)
Jul 27, 2023	12.25	12.34	12.06	12.11	1,957,794	-0.17(-1.37%)
Jul 26, 2023	12.22	12.30	12.11	12.28	2,153,937	+0.05(+0.38%)
Jul 25, 2023	12.33	12.41	12.17	12.23	1,714,748	-0.16(-1.28%)
Jul 24, 2023	12.32	12.40	12.26	12.39	1,906,074	+0.11(+0.91%)
Jul 21, 2023	12.28	12.34	12.15	12.28	3,034,468	+0.02(+0.15%)
Jul 20, 2023	12.03	12.29	11.89	12.26	3,171,748	+0.24(+2.02%)
Jul 19, 2023	11.87	12.11	11.86	12.01	2,523,233	+0.21(+1.82%)
Jul 18, 2023	11.84	11.89	11.68	11.80	2,022,896	+0.03(+0.24%)
Jul 17, 2023	11.80	11.90	11.75	11.77	1,803,017	-0.09(-0.79%)
Jul 14, 2023	11.64	11.95	11.58	11.86	3,618,129	+0.18(+1.52%)
Jul 13, 2023	11.62	11.72	11.57	11.69	2,148,277	+0.07(+0.56%)
Jul 12, 2023	11.67	11.75	11.60	11.62	2,983,844	+0.08(+0.73%)
Jul 11, 2023	11.22	11.55	11.15	11.54	2,753,031	+0.36(+3.18%)
Jul 10, 2023	11.07	11.20	10.99	11.18	1,581,883	+0.10(+0.93%)
Jul 07, 2023	11.01	11.14	11.01	11.08	1,301,589	+0.06(+0.51%)
Jul 06, 2023	11.01	11.04	10.82	11.02	1,466,076	-0.10(-0.92%)
Jul 05, 2023	11.03	11.36	10.99	11.13	1,342,757	+0.06(+0.51%)
Jul 03, 2023	11.00	11.13	10.98	11.07	781,327	+0.07(+0.59%)
Jun 30, 2023	11.19	11.19	10.86	11.00	2,437,479	-0.12(-1.09%)
Jun 29, 2023	10.97	11.14	10.92	11.13	1,234,705	+0.14(+1.28%)
Jun 28, 2023	11.07	11.07	10.85	10.99	1,848,960	-0.09(-0.84%)
Jun 27, 2023	10.95	11.13	10.93	11.08	1,959,425	+0.14(+1.28%)
Jun 26, 2023	10.69	10.95	10.68	10.94	3,043,998	+0.25(+2.36%)
Jun 23, 2023	10.82	10.91	10.62	10.69	3,853,589	-0.25(-2.31%)
Jun 22, 2023	10.99	10.99	10.84	10.94	1,976,401	-0.03(-0.26%)
Jun 21, 2023	10.92	11.00	10.74	10.97	2,849,526	+0.01(+0.09%)
Jun 20, 2023	11.13	11.13	10.91	10.96	2,262,333	-0.17(-1.51%)
Jun 16, 2023	11.15	11.17	11.02	11.13	3,454,709	+0.00(+0.00%)
Jun 15, 2023	11.10	11.13	11.00	11.13	3,160,656	+0.79(+7.69%)
May 08, 2023	10.23	10.38	10.22	10.33	1,385,196	+0.05(+0.53%)
May 05, 2023	10.25	10.35	10.15	10.28	1,740,585	+0.17(+1.71%)
May 04, 2023	10.46	10.50	9.881	10.10	3,319,222	-0.22(-2.12%)
May 03, 2023	10.21	10.63	10.19	10.32	3,997,093	+0.16(+1.61%)
May 02, 2023	10.29	10.32	10.01	10.16	1,803,410	-0.18(-1.76%)
May 01, 2023	10.36	10.44	10.26	10.34	1,451,916	-0.04(-0.35%)
Apr 28, 2023	10.29	10.41	10.26	10.38	1,777,273	+0.09(+0.88%)
Apr 27, 2023	9.958	10.33	9.949	10.29	1,707,621	+0.34(+3.39%)
Apr 26, 2023	9.904	10.07	9.803	9.949	2,159,858	+0.04(+0.37%)
Apr 25, 2023	9.976	10.04	9.885	9.913	1,241,222	-0.10(-1.00%)
Apr 24, 2023	10.15	10.19	9.958	10.01	1,309,367	-0.16(-1.61%)
Apr 21, 2023	10.21	10.24	9.945	10.18	1,683,299	+0.01(+0.09%)
Apr 20, 2023	10.05	10.23	10.03	10.17	1,553,491	-0.11(-1.06%)
Apr 19, 2023	10.19	10.29	10.08	10.28	3,333,936	+0.01(+0.09%)
Apr 18, 2023	10.60	10.60	10.22	10.27	1,979,298	-0.35(-3.26%)
Apr 17, 2023	10.64	10.81	10.53	10.61	1,822,931	+0.01(+0.09%)
Apr 14, 2023	10.77	10.81	10.56	10.60	1,848,985	-0.10(-0.94%)
Apr 13, 2023	10.69	10.82	10.60	10.70	3,213,825	+0.01(+0.09%)
Apr 12, 2023	10.81	10.88	10.65	10.70	2,169,185	-0.06(-0.59%)
Apr 11, 2023	10.54	10.89	10.50	10.76	3,036,998	+0.25(+2.34%)
Apr 10, 2023	10.38	10.54	10.27	10.51	2,898,373	+0.13(+1.23%)
Apr 06, 2023	10.40	10.41	10.24	10.39	1,633,781	+0.05(+0.53%)
Apr 05, 2023	9.985	10.50	9.976	10.33	3,332,931	+0.31(+3.09%)
Apr 04, 2023	10.21	10.23	9.908	10.02	2,005,787	-0.14(-1.34%)
Apr 03, 2023	10.49	10.54	10.10	10.16	2,814,866	-0.31(-2.96%)
Mar 31, 2023	10.37	10.48	10.23	10.47	2,980,472	+0.18(+1.77%)
Mar 30, 2023	10.23	10.36	10.21	10.29	1,616,946	+0.15(+1.44%)
Mar 29, 2023	9.904	10.17	9.876	10.14	2,156,615	+0.33(+3.39%)
Mar 28, 2023	9.676	9.840	9.603	9.808	2,089,138	+0.07(+0.70%)
Mar 27, 2023	9.585	9.849	9.580	9.740	2,061,683	+0.22(+2.29%)
Mar 24, 2023	9.239	9.539	9.175	9.521	4,130,972	+0.28(+3.05%)
Mar 23, 2023	9.439	9.562	9.207	9.239	2,370,396	-0.19(-2.03%)
Mar 22, 2023	9.794	9.794	9.412	9.430	2,399,602	-0.42(-4.25%)
Mar 21, 2023	9.940	10.01	9.749	9.849	2,324,368	+0.03(+0.28%)
Mar 20, 2023	9.849	9.972	9.758	9.822	2,138,864	+0.09(+0.94%)
Mar 17, 2023	9.940	10.01	9.685	9.731	4,931,071	-0.34(-3.35%)
Mar 16, 2023	10.16	10.16	9.926	10.07	2,668,632	-0.26(-2.56%)
Mar 15, 2023	10.29	10.40	10.09	10.33	2,266,918	-0.17(-1.65%)
Mar 14, 2023	10.38	10.61	10.37	10.50	2,797,008	+0.29(+2.85%)
Mar 13, 2023	10.09	10.30	10.05	10.21	2,385,729	+0.02(+0.18%)
Mar 10, 2023	10.50	10.54	10.13	10.19	3,322,937	-0.34(-3.20%)
Mar 09, 2023	10.74	10.83	10.50	10.53	2,035,253	-0.28(-2.61%)
Mar 08, 2023	10.65	10.84	10.59	10.81	2,261,370	+0.20(+1.89%)
Mar 07, 2023	10.88	10.89	10.58	10.61	2,592,078	-0.25(-2.34%)
Mar 06, 2023	10.96	10.98	10.85	10.87	1,311,673	-0.07(-0.67%)
Mar 03, 2023	11.07	11.09	10.90	10.94	1,525,150	-0.02(-0.17%)
Mar 02, 2023	10.70	10.97	10.62	10.96	2,623,960	+0.22(+2.03%)
Mar 01, 2023	10.79	10.86	10.65	10.74	2,859,910	-0.10(-0.92%)
Feb 28, 2023	11.11	11.14	10.81	10.84	4,352,578	-0.22(-1.98%)
Feb 27, 2023	11.15	11.23	10.96	11.06	1,652,171	-0.05(-0.41%)
Feb 24, 2023	11.20	11.22	11.01	11.11	1,779,132	-0.17(-1.53%)
Feb 23, 2023	11.42	11.49	11.07	11.28	3,125,256	-0.07(-0.64%)
Feb 22, 2023	11.73	12.28	11.13	11.35	4,839,816	-0.21(-1.81%)
Feb 21, 2023	11.74	11.82	11.42	11.56	3,279,351	-0.29(-2.46%)
Feb 17, 2023	11.96	11.97	11.73	11.85	1,310,624	-0.03(-0.23%)
Feb 16, 2023	11.71	11.94	11.68	11.88	1,921,118	+0.05(+0.46%)
Feb 15, 2023	11.75	11.92	11.73	11.82	2,279,308	-0.09(-0.76%)
Feb 14, 2023	12.00	12.04	11.82	11.92	1,196,411	-0.12(-0.98%)
Feb 13, 2023	11.90	12.12	11.89	12.03	1,564,309	+0.08(+0.69%)
Feb 10, 2023	11.63	12.01	11.50	11.95	4,425,311	+0.46(+3.96%)
Feb 09, 2023	11.80	11.80	11.44	11.50	1,649,134	-0.17(-1.45%)
Feb 08, 2023	11.78	11.82	11.61	11.67	2,217,367	-0.18(-1.50%)
Feb 07, 2023	11.91	12.06	11.83	11.84	2,291,506	-0.16(-1.33%)
Feb 06, 2023	12.02	12.07	11.83	12.00	1,836,381	-0.08(-0.66%)
Feb 03, 2023	12.29	12.36	11.93	12.08	2,274,302	-0.24(-1.95%)
Feb 02, 2023	12.07	12.40	12.07	12.32	1,937,914	+0.30(+2.51%)
Feb 01, 2023	12.01	12.17	11.82	12.02	1,422,654	+0.02(+0.15%)
Jan 31, 2023	11.89	12.04	11.81	12.00	2,519,629	+0.16(+1.35%)
Jan 30, 2023	11.88	12.00	11.82	11.84	1,322,844	-0.12(-1.04%)
Jan 27, 2023	11.83	12.02	11.72	11.97	1,139,977	+0.17(+1.43%)
Jan 26, 2023	11.71	11.80	11.66	11.80	918,080	+0.11(+0.91%)
Jan 25, 2023	11.78	11.78	11.60	11.69	1,152,259	-0.08(-0.68%)
Jan 24, 2023	11.85	11.89	11.71	11.77	781,375	-0.06(-0.53%)
Jan 23, 2023	11.75	11.87	11.69	11.83	934,033	+0.11(+0.91%)
Jan 20, 2023	11.65	11.73	11.46	11.73	1,836,071	+0.14(+1.23%)
Jan 19, 2023	11.61	11.63	11.45	11.59	1,599,246	-0.04(-0.38%)
Jan 18, 2023	11.78	11.88	11.48	11.63	2,009,655	-0.14(-1.21%)
Jan 17, 2023	11.72	11.87	11.71	11.77	1,133,484	+0.11(+0.91%)
Jan 13, 2023	11.74	11.79	11.61	11.67	1,277,343	-0.13(-1.13%)
Jan 12, 2023	11.74	11.81	11.57	11.80	1,362,892	+0.17(+1.45%)
Jan 11, 2023	11.35	11.66	11.34	11.63	1,477,935	+0.37(+3.32%)
Jan 10, 2023	11.39	11.43	11.17	11.26	2,327,069	-0.27(-2.32%)
Jan 09, 2023	11.73	11.74	11.47	11.52	1,678,653	-0.27(-2.26%)
Jan 06, 2023	11.64	11.81	11.62	11.79	1,316,017	+0.21(+1.84%)
Jan 05, 2023	11.59	11.67	11.48	11.58	2,555,771	-0.07(-0.61%)
Jan 04, 2023	11.30	11.72	11.29	11.65	2,274,519	+0.44(+3.89%)
Jan 03, 2023	11.23	11.30	11.07	11.21	3,173,606	+0.16(+1.45%)
Dec 30, 2022	10.78	11.11	10.77	11.05	1,527,994	-0.03(-0.24%)
Dec 29, 2022	11.00	11.11	10.93	11.08	1,067,370	+0.16(+1.47%)
Dec 28, 2022	11.30	11.31	10.90	10.92	1,344,444	-0.27(-2.38%)
Dec 27, 2022	11.07	11.19	11.02	11.19	1,011,815	+0.10(+0.88%)
Dec 23, 2022	10.98	11.10	10.91	11.09	1,122,083	+0.12(+1.05%)
Dec 22, 2022	11.01	11.03	10.74	10.97	2,277,968	-0.06(-0.56%)
Dec 21, 2022	11.09	11.21	11.03	11.03	1,741,891	+0.09(+0.81%)
Dec 20, 2022	10.82	11.05	10.79	10.95	1,650,867	+0.08(+0.74%)
Dec 19, 2022	10.90	10.97	10.71	10.87	1,552,024	-0.07(-0.65%)
Dec 16, 2022	11.06	11.14	10.79	10.94	4,421,205	-0.33(-2.92%)
Dec 15, 2022	11.35	11.43	11.16	11.27	2,177,332	-0.12(-1.02%)
Dec 14, 2022	11.34	11.46	11.19	11.38	3,617,554	+0.04(+0.31%)
Dec 13, 2022	11.38	11.55	11.14	11.35	5,291,178	+0.16(+1.43%)
Dec 12, 2022	11.19	11.22	11.08	11.19	1,710,774	-0.02(-0.16%)
Dec 09, 2022	11.36	11.39	11.20	11.20	1,281,115	-0.18(-1.56%)
Dec 08, 2022	11.34	11.66	11.34	11.38	1,830,355	+0.05(+0.47%)
Dec 07, 2022	11.43	11.55	11.26	11.33	1,675,537	-0.18(-1.55%)
Dec 06, 2022	11.57	11.66	11.41	11.51	1,743,820	-0.06(-0.54%)
Dec 05, 2022	11.65	11.72	11.45	11.57	2,593,467	-0.05(-0.46%)
Dec 02, 2022	11.35	11.70	11.30	11.62	2,182,201	+0.22(+1.95%)
Dec 01, 2022	11.56	11.62	11.31	11.40	2,567,110	-0.08(-0.70%)
Nov 30, 2022	11.50	11.51	11.10	11.48	4,185,128	+0.01(+0.08%)
Nov 29, 2022	11.00	11.47	10.96	11.47	1,955,501	+0.47(+4.28%)
Nov 28, 2022	11.15	11.43	10.95	11.00	3,466,768	-0.24(-2.14%)
Nov 25, 2022	11.16	11.37	11.14	11.24	1,175,663	+0.10(+0.88%)
Nov 23, 2022	11.18	11.27	11.00	11.14	1,793,876	-0.03(-0.24%)
Nov 22, 2022	10.98	11.23	10.91	11.17	2,189,148	+0.24(+2.20%)
Nov 21, 2022	10.51	10.95	10.51	10.93	2,378,037	+0.40(+3.80%)
Nov 18, 2022	10.80	10.83	10.51	10.53	3,112,081	-0.09(-0.84%)
Nov 17, 2022	10.44	10.62	10.31	10.62	2,845,314	+0.10(+0.93%)
Nov 16, 2022	10.75	10.79	10.49	10.52	3,367,651	-0.29(-2.71%)
Nov 15, 2022	11.15	11.22	10.77	10.81	4,046,476	-0.16(-1.42%)
Nov 14, 2022	11.20	11.32	10.96	10.97	4,152,729	-0.51(-4.46%)
Nov 11, 2022	11.40	11.63	11.12	11.48	3,267,039	+0.15(+1.30%)
Nov 10, 2022	10.87	11.38	10.86	11.33	4,147,449	+0.74(+7.01%)
Nov 09, 2022	10.38	10.65	10.33	10.59	4,839,308	+0.26(+2.48%)
Nov 08, 2022	11.68	11.72	10.13	10.33	9,442,970	-1.59(-13.32%)
Nov 07, 2022	11.98	12.07	11.76	11.92	2,402,510	+0.03(+0.22%)
Nov 04, 2022	11.71	12.15	11.69	11.90	1,691,892	+0.24(+2.08%)
Nov 03, 2022	11.40	11.78	11.17	11.65	2,360,702	+0.12(+1.05%)
Nov 02, 2022	11.71		11.51	11.53	2,149,178	-0.28(-2.35%)
Nov 01, 2022	11.87	11.91	11.68	11.81	1,744,244	-0.04(-0.37%)
Oct 31, 2022	11.83	11.95	11.80	11.85	1,932,192	-0.07(-0.58%)
Oct 28, 2022	11.63	11.92	11.57	11.92	1,330,734	+0.29(+2.46%)
Oct 27, 2022	11.56	11.81	11.56	11.64	1,034,385	+0.14(+1.21%)
Oct 26, 2022	11.51	11.58	11.32	11.50	1,496,432	+0.09(+0.76%)
Oct 25, 2022	11.38	11.51	11.31	11.41	2,493,687	+0.07(+0.61%)
Oct 24, 2022	11.28	11.35	11.15	11.34	2,513,681	+0.17(+1.55%)
Oct 21, 2022	11.05	11.17	10.88	11.17	1,461,292	+0.15(+1.34%)
Oct 20, 2022	11.07	11.13	10.93	11.02	1,097,511	+0.06(+0.55%)
Oct 19, 2022	10.96	11.15	10.85	10.96	1,839,963	-0.14(-1.25%)
Oct 18, 2022	11.15	11.32	10.99	11.10	2,555,570	+0.05(+0.47%)
Oct 17, 2022	11.07	11.31	11.03	11.05	2,816,686	+0.18(+1.68%)
Oct 14, 2022	11.09	11.17	10.84	10.86	1,475,109	-0.15(-1.34%)
Oct 13, 2022	10.74	11.10	10.55	11.01	1,584,636	+0.19(+1.76%)
Oct 12, 2022	10.72	10.89	10.57	10.82	2,132,140	+0.09(+0.81%)
Oct 11, 2022	10.67	10.83	10.52	10.73	2,467,466	+0.10(+0.90%)
Oct 10, 2022	10.66	10.90	10.59	10.64	2,426,361	-0.23(-2.15%)
Oct 07, 2022	11.19	11.26	10.73	10.87	2,470,862	-0.31(-2.79%)
Oct 06, 2022	11.41	11.44	11.15	11.19	1,384,460	-0.23(-2.05%)
Oct 05, 2022	11.58	11.58	11.18	11.42	1,258,048	-0.39(-3.31%)
Oct 04, 2022	11.53	11.81	11.51	11.81	2,321,178	+0.46(+4.05%)

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.

Sabra REIT (NQ: SBRA )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Sabra REIT (NQ: SBRA )

Historical Prices

Sections

Services

Decatur Daily Democrat