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 (%)
Nov 30, 2012 8.925 8.974 8.822 8.904 542,847 +0.00(+0.00%)
Nov 29, 2012 8.925 8.945 8.806 8.904 566,452 +0.03(+0.32%)
Nov 28, 2012 8.806 8.888 8.646 8.875 249,882 +0.06(+0.70%)
Nov 27, 2012 8.884 8.945 8.806 8.814 273,665 -0.10(-1.15%)
Nov 26, 2012 8.974 9.060 8.863 8.916 441,725 -0.05(-0.55%)
Nov 23, 2012 8.900 8.994 8.860 8.966 109,141 +0.11(+1.30%)
Nov 21, 2012 8.802 8.945 8.773 8.851 203,726 +0.07(+0.75%)
Nov 20, 2012 8.740 8.863 8.691 8.785 281,590 +0.03(+0.33%)
Nov 19, 2012 8.650 8.781 8.625 8.756 266,829 +0.20(+2.35%)
Nov 16, 2012 8.338 8.633 8.276 8.555 413,402 +0.19(+2.26%)
Nov 15, 2012 8.383 8.503 8.285 8.367 496,318 -0.08(-0.97%)
Nov 14, 2012 8.814 8.863 8.432 8.449 626,038 -0.37(-4.23%)
Nov 13, 2012 8.740 8.896 8.642 8.822 574,372 -0.08(-0.88%)
Nov 12, 2012 8.732 8.962 8.732 8.900 664,951 +0.20(+2.31%)
Nov 09, 2012 8.781 8.781 8.457 8.699 969,470 -0.09(-1.07%)
Nov 08, 2012 9.216 9.253 8.769 8.793 1,377,315 -0.39(-4.29%)
Nov 07, 2012 9.085 9.298 9.072 9.187 865,305 +0.02(+0.18%)
Nov 06, 2012 9.286 9.286 9.109 9.171 403,848 -0.05(-0.49%)
Nov 05, 2012 9.105 9.273 9.027 9.216 504,075 +0.11(+1.22%)
Nov 02, 2012 9.175 9.228 9.064 9.105 728,549 -0.02(-0.22%)
Nov 01, 2012 9.113 9.183 9.019 9.126 597,308 +0.01(+0.09%)
Oct 31, 2012 8.933 9.126 8.884 9.118 650,060 +0.23(+2.63%)
Oct 26, 2012 8.773 8.884 8.884 8.884 565,887 +0.04(+0.46%)
Oct 25, 2012 8.925 8.945 8.756 8.843 1,195,179 -0.03(-0.32%)
Oct 24, 2012 9.056 9.056 8.818 8.871 612,898 +0.00(+0.05%)
Oct 23, 2012 8.863 8.896 8.695 8.867 597,186 -0.01(-0.14%)
Oct 19, 2012 8.929 9.081 8.797 8.880 400,592 -0.07(-0.73%)
Oct 18, 2012 8.896 9.076 8.888 8.945 678,221 +0.07(+0.79%)
Oct 17, 2012 8.838 8.912 8.806 8.875 614,513 +0.05(+0.60%)
Oct 16, 2012 8.711 8.830 8.609 8.822 487,245 +0.18(+2.09%)
Oct 15, 2012 8.584 8.674 8.486 8.642 398,536 +0.09(+1.10%)
Oct 12, 2012 8.543 8.654 8.518 8.547 254,283 +0.03(+0.39%)
Oct 11, 2012 8.498 8.596 8.400 8.514 563,074 +0.09(+1.02%)
Oct 10, 2012 8.412 8.473 8.317 8.428 225,350 +0.07(+0.79%)
Oct 09, 2012 8.326 8.490 8.227 8.363 364,485 +0.02(+0.30%)
Oct 08, 2012 8.428 8.428 8.321 8.338 238,155 -0.09(-1.12%)
Oct 05, 2012 8.432 8.551 8.330 8.432 422,000 +0.04(+0.49%)
Oct 04, 2012 8.326 8.414 8.268 8.391 443,273 +0.09(+1.14%)
Oct 03, 2012 8.334 8.391 8.256 8.297 429,218 -0.00(-0.05%)
Oct 02, 2012 8.379 8.424 8.252 8.301 361,061 -0.02(-0.30%)
Oct 01, 2012 8.227 8.354 8.161 8.326 412,990 +0.11(+1.40%)
Sep 28, 2012 8.215 8.256 8.116 8.211 474,387 -0.05(-0.65%)
Sep 27, 2012 8.399 8.433 8.244 8.264 505,676 -0.08(-0.93%)
Sep 26, 2012 8.358 8.457 8.309 8.342 963,865 -0.02(-0.20%)
Sep 25, 2012 8.457 8.576 8.350 8.358 812,294 -0.02(-0.24%)
Sep 24, 2012 8.330 8.494 8.239 8.379 822,127 +0.02(+0.25%)
Sep 21, 2012 8.231 8.391 8.161 8.358 2,232,397 +0.34(+4.25%)
Sep 20, 2012 8.112 8.161 8.018 8.018 374,991 -0.11(-1.36%)
Sep 19, 2012 8.153 8.223 8.125 8.129 467,012 -0.02(-0.25%)
Sep 18, 2012 8.149 8.223 8.088 8.149 441,759 -0.03(-0.35%)
Sep 17, 2012 8.112 8.268 8.112 8.178 359,274 +0.08(+0.96%)
Sep 14, 2012 8.141 8.202 8.096 8.100 679,339 +0.01(+0.15%)
Sep 13, 2012 8.001 8.137 7.940 8.088 534,938 +0.08(+1.03%)
Sep 12, 2012 8.018 8.026 7.948 8.006 1,172,270 +0.01(+0.15%)
Sep 11, 2012 7.936 8.161 7.911 7.993 773,751 +0.05(+0.62%)
Sep 10, 2012 7.993 8.014 7.858 7.944 666,979 -0.05(-0.67%)
Sep 07, 2012 8.079 8.079 7.956 7.997 574,952 -0.05(-0.56%)
Sep 06, 2012 8.075 8.120 7.973 8.042 611,989 +0.00(+0.00%)
Sep 05, 2012 8.104 8.120 8.034 8.042 377,557 -0.02(-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.