Sabra REIT (NQ: SBRA )

17.66 USD -0.30 (-1.67%)
Streaming Delayed Price Updated: 4:20 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 17.91 18.03 17.70 17.96 1,036,853 +0.07(+0.39%)
Apr 12, 2021 18.03 18.05 17.61 17.89 2,538,555 -0.05(-0.28%)
Apr 09, 2021 18.46 18.50 17.91 17.94 1,550,700 -0.54(-2.92%)
Apr 08, 2021 18.28 18.54 18.05 18.48 1,526,292 +0.16(+0.87%)
Apr 07, 2021 18.35 18.45 18.15 18.32 1,241,627 -0.02(-0.11%)
Apr 06, 2021 18.13 18.44 18.06 18.34 1,763,496 +0.29(+1.58%)
Apr 05, 2021 18.25 18.25 17.84 18.05 1,414,373 -0.08(-0.47%)
Apr 01, 2021 17.47 18.15 17.31 18.14 1,934,900 +0.78(+4.49%)
Mar 31, 2021 17.60 17.73 17.28 17.36 2,223,162 -0.23(-1.31%)
Mar 30, 2021 17.36 17.66 17.31 17.59 1,600,561 +0.28(+1.62%)
Mar 29, 2021 17.66 17.83 17.24 17.31 1,326,611 -0.43(-2.40%)
Mar 26, 2021 17.67 17.75 17.36 17.74 2,714,000 +0.22(+1.23%)
Mar 25, 2021 17.69 17.69 17.09 17.52 1,925,069 -0.21(-1.18%)
Mar 24, 2021 17.87 18.29 17.71 17.73 1,398,283 +0.04(+0.23%)
Mar 23, 2021 17.83 17.99 17.61 17.69 2,355,875 -0.17(-0.95%)
Mar 22, 2021 17.77 17.94 17.58 17.86 1,777,408 +0.11(+0.62%)
Mar 19, 2021 18.14 18.46 17.74 17.75 4,827,300 -0.38(-2.10%)
Mar 18, 2021 18.23 18.39 17.98 18.13 4,352,806 -0.23(-1.25%)
Mar 17, 2021 17.76 18.39 17.73 18.36 3,029,800 +0.54(+3.03%)
Mar 16, 2021 18.34 18.34 17.70 17.82 2,438,094 -0.45(-2.46%)
Mar 15, 2021 18.18 18.54 18.03 18.27 3,500,727 +0.18(+0.97%)
Mar 12, 2021 17.78 18.12 17.67 18.09 3,754,000 +0.40(+2.26%)
Mar 11, 2021 17.83 17.95 17.58 17.70 2,489,418 -0.09(-0.48%)
Mar 10, 2021 17.58 17.87 17.50 17.78 2,313,784 +0.27(+1.54%)
Mar 09, 2021 18.05 18.11 17.50 17.51 2,838,242 -0.51(-2.83%)
Mar 08, 2021 18.23 18.30 17.83 18.02 3,257,013 -0.09(-0.50%)
Mar 05, 2021 17.77 18.23 17.52 18.11 2,392,900 +0.53(+3.01%)
Mar 04, 2021 17.33 17.82 17.25 17.58 2,183,621 +0.17(+1.01%)
Mar 03, 2021 17.28 17.62 17.18 17.41 2,414,898 +0.22(+1.28%)
Mar 02, 2021 17.42 17.74 17.03 17.18 2,352,610 -0.38(-2.14%)
Mar 01, 2021 17.59 17.91 17.51 17.56 1,958,266 +0.34(+1.97%)
Feb 26, 2021 17.72 17.98 17.22 17.22 2,110,100 -0.41(-2.33%)
Feb 25, 2021 18.81 18.85 17.53 17.63 2,641,320 -1.11(-5.92%)
Feb 24, 2021 18.22 18.95 18.11 18.74 2,469,729 +0.56(+3.08%)
Feb 23, 2021 18.08 18.65 17.83 18.18 1,838,462 -0.26(-1.41%)
Feb 22, 2021 17.68 18.67 17.68 18.44 1,812,183 +0.57(+3.19%)
Feb 19, 2021 17.55 17.92 17.42 17.87 1,411,800 +0.36(+2.06%)
Feb 18, 2021 17.61 17.88 17.48 17.51 1,370,620 -0.15(-0.85%)
Feb 17, 2021 17.61 17.74 17.40 17.66 841,439 -0.05(-0.28%)
Feb 16, 2021 17.86 17.86 17.56 17.71 1,237,856 -0.14(-0.78%)
Feb 12, 2021 17.96 18.07 17.77 17.85 818,300 -0.22(-1.22%)
Feb 11, 2021 17.85 18.19 17.76 18.07 1,267,875 -0.01(-0.06%)
Feb 10, 2021 18.03 18.46 17.99 18.08 2,022,656 +0.06(+0.33%)
Feb 09, 2021 17.89 18.02 17.80 18.02 1,533,515 +0.16(+0.90%)
Feb 08, 2021 17.97 17.97 17.65 17.86 805,223 -0.02(-0.11%)
Feb 05, 2021 17.97 18.03 17.71 17.88 1,135,100 +0.05(+0.28%)
Feb 04, 2021 17.38 17.95 17.20 17.83 1,613,258 +0.47(+2.71%)
Feb 03, 2021 17.34 17.43 16.86 17.36 1,723,591 -0.07(-0.40%)
Feb 02, 2021 17.63 17.63 17.21 17.43 1,402,285 +0.10(+0.58%)
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.