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

Sabra REIT (NQ: SBRA )

18.44 +0.07 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2016 10.14 10.47 10.04 10.41 2,344,075 +0.32(+3.15%)
May 27, 2016 9.981 10.09 10.09 10.09 449,436 +0.10(+1.05%)
May 26, 2016 9.991 10.09 9.946 9.986 275,769 -0.00(-0.05%)
May 25, 2016 10.01 10.01 9.867 9.991 502,018 -0.03(-0.30%)
May 24, 2016 9.902 10.08 9.827 10.02 471,680 +0.18(+1.87%)
May 23, 2016 9.842 10.03 9.797 9.837 570,619 -0.01(-0.10%)
May 20, 2016 9.738 10.08 9.663 9.847 1,002,663 +0.17(+1.75%)
May 19, 2016 9.663 9.916 9.343 9.678 1,158,328 -0.23(-2.36%)
May 18, 2016 10.10 10.23 9.782 9.912 930,107 -0.19(-1.92%)
May 17, 2016 10.34 10.40 9.996 10.11 844,141 -0.29(-2.82%)
May 16, 2016 10.37 10.49 10.29 10.40 1,149,882 +0.00(+0.05%)
May 13, 2016 10.32 10.42 10.13 10.39 576,054 +0.01(+0.14%)
May 12, 2016 10.38 10.47 10.19 10.38 1,203,614 +0.05(+0.48%)
May 11, 2016 10.79 10.79 10.22 10.33 1,595,917 -0.48(-4.42%)
May 10, 2016 11.36 11.47 10.73 10.81 1,637,013 -0.55(-4.85%)
May 09, 2016 11.10 11.44 11.05 11.36 655,585 +0.26(+2.37%)
May 06, 2016 10.96 11.21 10.67 11.09 844,964 +0.03(+0.31%)
May 05, 2016 11.07 11.16 10.94 11.06 1,199,381 +0.00(+0.00%)
May 04, 2016 10.73 11.27 10.73 11.06 1,183,175 +0.34(+3.14%)
May 03, 2016 9.944 10.83 9.871 10.72 1,157,396 +0.38(+3.63%)
May 02, 2016 10.35 10.41 10.13 10.35 862,373 +0.07(+0.71%)
Apr 29, 2016 10.42 10.47 10.17 10.28 1,141,551 -0.19(-1.82%)
Apr 28, 2016 10.18 10.48 10.13 10.47 1,826,858 +0.23(+2.24%)
Apr 27, 2016 10.17 10.25 10.11 10.24 594,023 +0.03(+0.29%)
Apr 26, 2016 10.02 10.21 9.944 10.21 725,250 +0.19(+1.85%)
Apr 25, 2016 9.813 10.03 9.789 10.02 694,816 +0.15(+1.53%)
Apr 22, 2016 9.511 9.915 9.496 9.871 1,086,452 +0.37(+3.84%)
Apr 21, 2016 9.608 9.720 9.450 9.506 1,059,142 -0.13(-1.37%)
Apr 20, 2016 9.798 9.832 9.623 9.637 444,662 -0.19(-1.98%)
Apr 19, 2016 9.852 9.954 9.730 9.832 502,557 -0.01(-0.10%)
Apr 18, 2016 9.847 9.925 9.740 9.842 629,960 +0.01(+0.10%)
Apr 15, 2016 9.744 9.973 9.559 9.832 475,083 +0.01(+0.10%)
Apr 14, 2016 9.798 9.866 9.676 9.822 668,830 +0.02(+0.25%)
Apr 13, 2016 9.788 9.817 9.666 9.798 530,198 +0.04(+0.40%)
Apr 12, 2016 9.408 9.788 9.389 9.759 736,120 +0.03(+0.35%)
Apr 11, 2016 9.817 9.993 9.725 9.725 342,535 -0.07(-0.70%)
Apr 08, 2016 9.593 9.842 9.547 9.793 721,358 +0.21(+2.24%)
Apr 07, 2016 9.662 9.749 9.564 9.579 600,801 -0.12(-1.21%)
Apr 06, 2016 9.808 9.881 9.632 9.696 482,571 -0.09(-0.95%)
Apr 05, 2016 9.744 9.876 9.744 9.788 838,628 +0.03(+0.35%)
Apr 04, 2016 9.705 9.837 9.676 9.754 832,947 +0.04(+0.40%)
Apr 01, 2016 9.701 9.822 9.576 9.715 988,394 -0.07(-0.75%)
Mar 31, 2016 9.613 9.895 9.605 9.788 826,477 +0.15(+1.57%)
Mar 30, 2016 9.813 9.871 9.579 9.637 742,066 -0.22(-2.22%)
Mar 29, 2016 9.452 9.915 9.418 9.856 1,461,992 +0.44(+4.66%)
Mar 28, 2016 9.359 9.467 9.340 9.418 1,467,133 +0.11(+1.15%)
Mar 24, 2016 9.389 9.311 9.311 9.311 1,613,030 -0.16(-1.65%)
Mar 23, 2016 9.593 9.632 9.452 9.467 973,838 -0.12(-1.27%)
Mar 22, 2016 9.608 9.641 9.511 9.588 1,008,814 -0.07(-0.71%)
Mar 21, 2016 9.978 9.993 9.632 9.657 719,269 -0.34(-3.36%)
Mar 18, 2016 10.14 10.20 9.969 9.993 1,343,105 -0.08(-0.82%)
Mar 17, 2016 9.998 10.34 9.944 10.08 1,238,351 +0.12(+1.17%)
Mar 16, 2016 9.881 10.03 9.749 9.959 946,749 +0.02(+0.25%)
Mar 15, 2016 10.09 10.21 9.861 9.934 736,780 -0.23(-2.25%)
Mar 14, 2016 10.31 10.38 10.08 10.16 1,082,891 -0.24(-2.29%)
Mar 11, 2016 10.04 10.49 9.920 10.40 1,644,891 +0.52(+5.28%)
Mar 10, 2016 10.35 10.58 9.852 9.881 1,822,864 -0.60(-5.72%)
Mar 09, 2016 10.19 10.50 9.871 10.48 687,016 +0.29(+2.87%)
Mar 08, 2016 10.42 10.45 9.993 10.19 1,095,594 -0.26(-2.52%)
Mar 07, 2016 10.28 10.46 10.26 10.45 709,011 +0.11(+1.08%)
Mar 04, 2016 10.25 10.45 10.19 10.34 865,792 +0.10(+0.95%)
Mar 03, 2016 10.08 10.38 10.03 10.24 1,193,154 +0.20(+1.99%)
Mar 02, 2016 9.730 10.06 9.627 10.04 881,095 +0.30(+3.05%)
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.