Sabra REIT (NQ: SBRA )

13.47 USD -0.37 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 13.80 13.96 13.46 13.47 2,042,627 -0.37(-2.67%)
Jan 19, 2022 14.00 14.10 13.84 13.84 1,664,919 -0.15(-1.07%)
Jan 18, 2022 14.27 14.31 13.97 13.99 2,315,334 -0.32(-2.24%)
Jan 14, 2022 14.31 0 +0.13(+0.92%)
Jan 13, 2022 14.04 14.30 14.03 14.18 1,020,976 +0.18(+1.29%)
Jan 12, 2022 14.17 14.27 13.99 14.00 1,513,294 -0.23(-1.62%)
Jan 11, 2022 14.27 14.37 14.03 14.23 1,290,221 -0.01(-0.07%)
Jan 10, 2022 14.33 14.34 14.09 14.24 1,556,400 -0.07(-0.49%)
Jan 07, 2022 14.35 14.49 14.11 14.31 1,960,377 +0.06(+0.42%)
Jan 06, 2022 14.08 14.27 13.96 14.25 1,667,249 +0.27(+1.93%)
Jan 05, 2022 14.30 14.50 13.94 13.98 2,336,298 -0.27(-1.89%)
Jan 04, 2022 13.92 14.30 13.91 14.25 2,020,382 +0.42(+3.04%)
Jan 03, 2022 13.61 13.84 13.48 13.83 1,967,625 +0.29(+2.14%)
Dec 31, 2021 13.57 13.66 13.49 13.54 1,693,968 -0.08(-0.59%)
Dec 30, 2021 13.55 13.79 13.53 13.62 1,066,118 +0.09(+0.67%)
Dec 29, 2021 13.52 13.62 13.32 13.53 1,675,941 +0.04(+0.30%)
Dec 28, 2021 13.33 13.60 13.32 13.49 1,743,434 +0.08(+0.60%)
Dec 27, 2021 13.17 13.41 13.00 13.41 1,677,909 +0.23(+1.75%)
Dec 23, 2021 13.16 13.23 13.04 13.18 2,041,771 +0.07(+0.53%)
Dec 22, 2021 13.12 13.21 12.93 13.11 2,873,394 -0.01(-0.08%)
Dec 21, 2021 12.62 13.19 12.62 13.12 3,008,633 +0.63(+5.04%)
Dec 20, 2021 12.93 13.25 12.31 12.49 4,645,083 -0.76(-5.74%)
Dec 17, 2021 13.14 13.38 12.94 13.25 5,813,631 +0.10(+0.76%)
Dec 16, 2021 13.30 13.47 13.02 13.15 1,622,785 -0.17(-1.28%)
Dec 15, 2021 13.32 13.32 12.95 13.32 2,356,148 +0.16(+1.22%)
Dec 14, 2021 13.40 13.56 13.10 13.16 2,389,393 -0.23(-1.72%)
Dec 13, 2021 13.32 13.46 13.25 13.39 1,887,938 +0.02(+0.15%)
Dec 10, 2021 13.65 13.75 13.30 13.37 2,134,677 -0.25(-1.84%)
Dec 09, 2021 13.63 13.74 13.54 13.62 1,517,497 -0.17(-1.23%)
Dec 08, 2021 13.54 13.83 13.47 13.79 1,718,836 +0.21(+1.55%)
Dec 07, 2021 13.57 13.79 13.51 13.58 1,498,688 +0.05(+0.37%)
Dec 06, 2021 13.22 13.75 13.21 13.53 2,346,355 +0.47(+3.60%)
Dec 03, 2021 13.17 13.23 12.95 13.06 2,133,066 -0.09(-0.68%)
Dec 02, 2021 12.65 13.24 12.63 13.15 3,567,589 +0.62(+4.95%)
Dec 01, 2021 13.12 13.42 12.52 12.53 2,328,329 -0.40(-3.09%)
Nov 30, 2021 12.89 12.97 12.72 12.93 3,076,333 -0.10(-0.77%)
Nov 29, 2021 13.26 13.32 12.93 13.03 3,188,720 -0.18(-1.36%)
Nov 26, 2021 13.70 13.72 13.01 13.21 2,239,623 -0.76(-5.44%)
Nov 24, 2021 14.04 14.14 13.89 13.97 2,176,851 -0.02(-0.14%)
Nov 23, 2021 14.19 14.24 13.96 13.99 3,325,732 -0.22(-1.55%)
Nov 22, 2021 14.20 14.38 14.06 14.21 1,821,427 -0.01(-0.07%)
Nov 19, 2021 14.21 14.29 14.06 14.22 1,629,685 -0.09(-0.63%)
Nov 18, 2021 14.27 14.33 14.22 14.31 1,745,668 -0.02(-0.14%)
Nov 17, 2021 14.30 14.36 14.06 14.33 1,921,312 -0.02(-0.14%)
Nov 16, 2021 14.55 14.56 14.31 14.35 2,007,900 -0.14(-0.97%)
Nov 15, 2021 14.50 14.52 14.28 14.49 1,938,105 -0.26(-1.76%)
Nov 12, 2021 14.69 14.82 14.53 14.75 2,787,856 +0.05(+0.34%)
Nov 11, 2021 14.90 14.98 14.62 14.70 2,068,627 -0.20(-1.34%)
Nov 10, 2021 14.59 14.90 3,227,240 +0.29(+1.98%)
Nov 09, 2021 14.66 14.77 14.49 14.61 3,244,341 -0.08(-0.54%)
Nov 08, 2021 14.95 14.99 14.57 14.69 2,808,362 -0.24(-1.61%)
Nov 05, 2021 14.48 15.09 14.48 14.93 6,587,983 +0.53(+3.68%)
Nov 04, 2021 14.85 14.92 14.26 14.40 2,403,161 -0.34(-2.31%)
Nov 03, 2021 14.70 14.88 14.44 14.74 2,530,354 +0.04(+0.27%)
Nov 02, 2021 15.00 15.03 14.50 14.70 2,896,473 -0.25(-1.67%)
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.