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

Sabra REIT (NQ: SBRA )

14.33 -0.15 (-1.04%)
Official Closing Price Updated: 4:15 PM 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 (%)
May 31, 2016 10.29 10.63 10.19 10.56 2,309,428 +0.32(+3.15%)
May 27, 2016 10.13 10.24 10.24 10.24 442,793 +0.11(+1.04%)
May 26, 2016 10.14 10.24 10.10 10.14 271,693 -0.01(-0.05%)
May 25, 2016 10.16 10.16 10.01 10.14 494,598 -0.03(-0.30%)
May 24, 2016 10.05 10.23 9.974 10.17 464,708 +0.19(+1.87%)
May 23, 2016 9.990 10.18 9.944 9.985 562,184 -0.01(-0.10%)
May 20, 2016 9.884 10.23 9.808 9.995 987,843 +0.17(+1.75%)
May 19, 2016 9.808 10.07 9.483 9.823 1,141,207 -0.24(-2.36%)
May 18, 2016 10.25 10.38 9.929 10.06 916,359 -0.20(-1.92%)
May 17, 2016 10.50 10.55 10.15 10.26 831,664 -0.30(-2.82%)
May 16, 2016 10.53 10.64 10.45 10.55 1,132,886 +0.01(+0.05%)
May 13, 2016 10.47 10.57 10.29 10.55 567,540 +0.02(+0.14%)
May 12, 2016 10.53 10.63 10.34 10.53 1,185,823 +0.05(+0.48%)
May 11, 2016 10.95 10.96 10.37 10.48 1,572,327 -0.48(-4.42%)
May 10, 2016 11.53 11.65 10.89 10.97 1,612,816 -0.56(-4.85%)
May 09, 2016 11.27 11.62 11.22 11.53 645,895 +0.27(+2.37%)
May 06, 2016 11.13 11.37 10.83 11.26 832,474 +0.03(+0.31%)
May 05, 2016 11.24 11.32 11.11 11.23 1,181,653 +0.00(+0.00%)
May 04, 2016 10.89 11.44 10.89 11.23 1,165,686 +0.34(+3.13%)
May 03, 2016 10.09 10.99 10.02 10.88 1,140,288 +0.38(+3.63%)
May 02, 2016 10.51 10.56 10.29 10.50 849,626 +0.07(+0.71%)
Apr 29, 2016 10.58 10.62 10.32 10.43 1,124,677 -0.19(-1.82%)
Apr 28, 2016 10.34 10.64 10.29 10.62 1,799,855 +0.23(+2.24%)
Apr 27, 2016 10.33 10.41 10.26 10.39 585,243 +0.03(+0.29%)
Apr 26, 2016 10.17 10.36 10.09 10.36 714,530 +0.19(+1.85%)
Apr 25, 2016 9.960 10.18 9.936 10.17 684,545 +0.15(+1.53%)
Apr 22, 2016 9.653 10.06 9.638 10.02 1,070,393 +0.37(+3.84%)
Apr 21, 2016 9.752 9.866 9.591 9.648 1,043,487 -0.13(-1.36%)
Apr 20, 2016 9.945 9.980 9.767 9.782 438,089 -0.20(-1.98%)
Apr 19, 2016 9.999 10.10 9.876 9.980 495,129 -0.01(-0.10%)
Apr 18, 2016 9.994 10.07 9.886 9.989 620,648 +0.01(+0.10%)
Apr 15, 2016 9.891 10.12 9.703 9.980 468,061 +0.01(+0.10%)
Apr 14, 2016 9.945 10.01 9.821 9.970 658,943 +0.02(+0.25%)
Apr 13, 2016 9.935 9.965 9.811 9.945 522,361 +0.04(+0.40%)
Apr 12, 2016 9.549 9.935 9.530 9.905 725,239 +0.03(+0.35%)
Apr 11, 2016 9.965 10.14 9.871 9.871 337,472 -0.07(-0.70%)
Apr 08, 2016 9.737 9.989 9.690 9.940 710,696 +0.22(+2.24%)
Apr 07, 2016 9.807 9.896 9.708 9.722 591,920 -0.12(-1.21%)
Apr 06, 2016 9.955 10.03 9.777 9.841 475,438 -0.09(-0.95%)
Apr 05, 2016 9.891 10.02 9.891 9.935 826,232 +0.03(+0.35%)
Apr 04, 2016 9.851 9.985 9.821 9.900 820,635 +0.04(+0.40%)
Apr 01, 2016 9.846 9.970 9.720 9.861 973,784 -0.07(-0.75%)
Mar 31, 2016 9.757 10.04 9.750 9.935 814,261 +0.15(+1.57%)
Mar 30, 2016 9.960 10.02 9.722 9.782 731,097 -0.22(-2.22%)
Mar 29, 2016 9.594 10.06 9.559 10.00 1,440,382 +0.45(+4.66%)
Mar 28, 2016 9.500 9.609 9.480 9.559 1,445,447 +0.11(+1.15%)
Mar 24, 2016 9.530 9.450 9.450 9.450 1,589,188 -0.16(-1.65%)
Mar 23, 2016 9.737 9.777 9.594 9.609 959,443 -0.12(-1.27%)
Mar 22, 2016 9.752 9.785 9.653 9.732 993,902 -0.07(-0.71%)
Mar 21, 2016 10.13 10.14 9.777 9.802 708,637 -0.34(-3.36%)
Mar 18, 2016 10.29 10.36 10.12 10.14 1,323,252 -0.08(-0.82%)
Mar 17, 2016 10.15 10.50 10.09 10.23 1,220,047 +0.12(+1.17%)
Mar 16, 2016 10.03 10.18 9.896 10.11 932,755 +0.02(+0.24%)
Mar 15, 2016 10.24 10.36 10.01 10.08 725,890 -0.23(-2.25%)
Mar 14, 2016 10.46 10.54 10.23 10.32 1,066,885 -0.24(-2.29%)
Mar 11, 2016 10.19 10.65 10.07 10.56 1,620,577 +0.53(+5.28%)
Mar 10, 2016 10.50 10.74 9.999 10.03 1,795,920 -0.61(-5.72%)
Mar 09, 2016 10.34 10.66 10.02 10.64 676,861 +0.30(+2.87%)
Mar 08, 2016 10.58 10.61 10.14 10.34 1,079,400 -0.27(-2.52%)
Mar 07, 2016 10.43 10.61 10.41 10.61 698,531 +0.11(+1.08%)
Mar 04, 2016 10.40 10.61 10.34 10.49 852,995 +0.10(+0.95%)
Mar 03, 2016 10.23 10.53 10.18 10.39 1,175,517 +0.20(+1.99%)
Mar 02, 2016 9.876 10.21 9.772 10.19 868,072 +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.