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

Sabra REIT (NQ: SBRA )

18.61 +0.25 (+1.39%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 20, 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 29, 2013 11.48 11.48 11.23 11.24 0 -0.18(-1.59%)
Nov 27, 2013 11.31 11.44 11.30 11.42 0 +0.16(+1.38%)
Nov 26, 2013 11.26 11.34 11.19 11.27 0 +0.06(+0.53%)
Nov 25, 2013 11.23 11.36 11.18 11.21 470,819 -0.03(-0.22%)
Nov 22, 2013 11.34 11.34 11.14 11.23 0 -0.08(-0.67%)
Nov 21, 2013 11.08 11.33 10.96 11.31 491,074 +0.27(+2.44%)
Nov 20, 2013 11.18 11.24 10.86 11.04 0 -0.11(-1.02%)
Nov 19, 2013 11.18 11.26 11.00 11.15 562,484 -0.04(-0.38%)
Nov 18, 2013 11.07 11.25 11.03 11.20 0 +0.14(+1.26%)
Nov 15, 2013 10.97 11.10 10.93 11.06 0 +0.14(+1.27%)
Nov 14, 2013 10.91 11.04 10.83 10.92 247,281 +0.12(+1.09%)
Nov 12, 2013 10.70 10.81 10.57 10.80 0 +0.08(+0.78%)
Nov 11, 2013 10.66 10.81 10.55 10.72 0 +0.03(+0.23%)
Nov 08, 2013 10.92 10.92 10.60 10.69 0 -0.29(-2.65%)
Nov 07, 2013 11.21 11.29 10.95 10.98 513,072 -0.20(-1.82%)
Nov 06, 2013 11.26 11.31 11.17 11.19 436,874 -0.02(-0.22%)
Nov 05, 2013 11.24 11.31 11.12 11.21 678,546 -0.07(-0.59%)
Nov 04, 2013 11.22 11.29 11.18 11.28 658,549 +0.09(+0.82%)
Nov 01, 2013 11.23 11.32 11.15 11.19 0 +0.00(+0.00%)
Oct 31, 2013 11.33 11.42 11.18 11.19 0 -0.16(-1.39%)
Oct 30, 2013 11.37 11.41 11.29 11.34 718,131 -0.02(-0.19%)
Oct 29, 2013 11.40 11.55 11.26 11.37 0 -0.06(-0.51%)
Oct 28, 2013 11.38 11.44 11.25 11.42 0 +0.08(+0.73%)
Oct 25, 2013 11.14 11.37 11.05 11.34 0 +0.22(+2.02%)
Oct 24, 2013 10.97 11.13 10.58 11.12 821,493 +0.22(+2.06%)
Oct 23, 2013 10.63 11.10 10.55 10.89 0 +0.22(+2.03%)
Oct 22, 2013 10.55 10.73 10.40 10.68 390,936 +0.17(+1.58%)
Oct 21, 2013 10.59 10.59 10.34 10.51 520,665 -0.07(-0.71%)
Oct 18, 2013 10.56 10.68 10.42 10.58 727,872 +0.10(+0.99%)
Oct 17, 2013 10.09 10.48 10.09 10.48 1,021,652 +0.35(+3.45%)
Oct 16, 2013 10.01 10.16 9.902 10.13 322,452 +0.19(+1.88%)
Oct 15, 2013 9.981 10.05 9.873 9.943 477,743 -0.09(-0.91%)
Oct 14, 2013 9.873 10.05 9.798 10.03 632,617 +0.07(+0.71%)
Oct 11, 2013 9.690 9.997 9.690 9.964 0 +0.25(+2.57%)
Oct 10, 2013 9.594 9.756 9.515 9.715 895,272 +0.24(+2.50%)
Oct 09, 2013 9.573 9.731 9.461 9.478 572,612 -0.08(-0.83%)
Oct 08, 2013 9.598 9.648 9.486 9.557 489,131 -0.07(-0.69%)
Oct 07, 2013 9.378 9.723 9.357 9.623 0 +0.15(+1.62%)
Oct 04, 2013 9.586 9.631 9.457 9.469 0 -0.11(-1.13%)
Oct 03, 2013 9.677 9.729 9.498 9.577 0 -0.15(-1.54%)
Oct 02, 2013 9.819 9.902 9.698 9.727 755,999 -0.15(-1.56%)
Oct 01, 2013 9.540 9.952 9.540 9.881 1,045,948 +0.24(+2.50%)
Sep 27, 2013 9.540 9.673 9.538 9.640 0 +0.04(+0.39%)
Sep 26, 2013 9.673 9.740 9.507 9.602 438,783 -0.07(-0.73%)
Sep 25, 2013 9.615 9.744 9.494 9.673 386,281 +0.07(+0.69%)
Sep 24, 2013 9.781 9.839 9.586 9.606 570,588 -0.17(-1.74%)
Sep 23, 2013 9.835 10.03 9.740 9.777 502,703 -0.10(-1.01%)
Sep 20, 2013 9.898 9.991 9.765 9.877 0 +0.02(+0.21%)
Sep 19, 2013 9.952 10.01 9.806 9.856 1,132,565 -0.06(-0.63%)
Sep 18, 2013 9.582 9.964 9.486 9.918 0 +0.57(+6.05%)
Sep 17, 2013 9.465 9.665 9.166 9.353 0 -0.11(-1.19%)
Sep 16, 2013 9.448 9.557 9.257 9.465 0 +0.21(+2.25%)
Sep 13, 2013 9.270 9.349 9.182 9.257 0 +0.02(+0.23%)
Sep 12, 2013 9.303 9.432 9.203 9.236 0 -0.08(-0.85%)
Sep 11, 2013 9.324 9.461 9.243 9.315 0 -0.00(-0.04%)
Sep 10, 2013 9.448 9.552 9.107 9.320 639,076 -0.10(-1.06%)
Sep 09, 2013 9.270 9.432 9.245 9.419 0 +0.17(+1.84%)
Sep 06, 2013 9.132 9.357 9.049 9.249 0 +0.21(+2.35%)
Sep 05, 2013 9.249 9.290 9.024 9.037 369,177 -0.17(-1.85%)
Sep 04, 2013 9.087 9.265 9.087 9.207 390,099 +0.11(+1.19%)
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.