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

Sabra REIT (NQ: SBRA )

18.64 +0.28 (+1.53%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2012 6.898 6.950 6.816 6.869 490,323 -0.01(-0.12%)
Apr 27, 2012 6.930 6.930 6.799 6.877 496,403 -0.01(-0.18%)
Apr 26, 2012 6.865 6.963 6.840 6.889 690,062 +0.03(+0.48%)
Apr 25, 2012 6.836 6.914 6.762 6.857 540,595 +0.12(+1.83%)
Apr 24, 2012 6.565 6.734 6.508 6.734 495,039 +0.18(+2.82%)
Apr 23, 2012 6.553 6.635 6.467 6.549 524,271 -0.06(-0.93%)
Apr 20, 2012 6.676 6.750 6.590 6.610 594,510 +0.07(+1.07%)
Apr 19, 2012 6.610 6.668 6.483 6.541 734,819 -0.07(-0.99%)
Apr 18, 2012 6.635 6.688 6.602 6.606 493,011 -0.06(-0.92%)
Apr 17, 2012 6.491 6.762 6.491 6.668 482,534 +0.20(+3.11%)
Apr 16, 2012 6.450 6.508 6.426 6.467 391,656 +0.03(+0.51%)
Apr 13, 2012 6.565 6.565 6.430 6.434 508,316 -0.15(-2.31%)
Apr 12, 2012 6.442 6.606 6.394 6.586 435,555 +0.16(+2.49%)
Apr 11, 2012 6.409 6.524 6.364 6.426 702,082 +0.07(+1.03%)
Apr 10, 2012 6.532 6.557 6.352 6.360 454,208 -0.16(-2.45%)
Apr 09, 2012 6.643 6.651 6.508 6.520 473,456 -0.21(-3.11%)
Apr 05, 2012 6.721 6.803 6.684 6.729 331,555 +0.00(+0.00%)
Apr 04, 2012 6.783 6.824 6.725 6.729 305,050 -0.09(-1.32%)
Apr 03, 2012 6.898 6.943 6.795 6.820 284,269 -0.09(-1.31%)
Apr 02, 2012 6.746 6.959 6.734 6.910 529,664 +0.16(+2.43%)
Mar 30, 2012 6.775 6.779 6.672 6.746 442,907 +0.01(+0.12%)
Mar 29, 2012 6.639 6.766 6.565 6.738 361,780 +0.05(+0.67%)
Mar 28, 2012 6.684 6.766 6.610 6.692 333,583 +0.01(+0.12%)
Mar 27, 2012 6.692 6.791 6.684 6.684 388,726 -0.01(-0.18%)
Mar 26, 2012 6.647 6.742 6.569 6.697 398,138 +0.10(+1.49%)
Mar 23, 2012 6.553 6.598 6.459 6.598 608,801 +0.05(+0.75%)
Mar 22, 2012 6.475 6.553 6.418 6.549 557,793 +0.00(+0.06%)
Mar 21, 2012 6.573 6.602 6.258 6.545 1,040,023 -0.20(-2.92%)
Mar 20, 2012 6.775 6.848 6.709 6.742 612,403 -0.06(-0.84%)
Mar 19, 2012 6.951 6.971 6.779 6.799 740,675 -0.11(-1.66%)
Mar 16, 2012 6.668 6.935 6.606 6.914 2,627,285 +0.25(+3.76%)
Mar 15, 2012 6.537 6.676 6.512 6.664 548,006 +0.11(+1.63%)
Mar 14, 2012 6.549 6.619 6.520 6.557 449,663 -0.02(-0.25%)
Mar 13, 2012 6.586 6.688 6.520 6.573 724,566 -0.13(-1.90%)
Mar 12, 2012 6.606 6.742 6.561 6.701 952,076 +0.14(+2.13%)
Mar 09, 2012 6.450 6.598 6.413 6.561 572,530 +0.12(+1.85%)
Mar 08, 2012 6.459 6.475 6.352 6.442 471,253 +0.03(+0.51%)
Mar 07, 2012 6.319 6.524 6.278 6.409 1,440,538 +0.11(+1.76%)
Mar 06, 2012 6.315 6.397 6.258 6.299 674,360 -0.05(-0.71%)
Mar 05, 2012 6.196 6.348 6.151 6.344 725,054 +0.16(+2.59%)
Mar 02, 2012 6.097 6.245 6.097 6.184 769,469 +0.12(+1.96%)
Mar 01, 2012 6.089 6.188 5.942 6.065 777,802 +0.18(+3.07%)
Feb 29, 2012 5.933 6.061 5.831 5.884 649,790 -0.04(-0.69%)
Feb 28, 2012 5.913 5.974 5.839 5.925 589,724 +0.02(+0.35%)
Feb 27, 2012 5.896 5.950 5.782 5.905 475,396 -0.02(-0.28%)
Feb 24, 2012 5.983 6.089 5.909 5.921 334,346 -0.05(-0.82%)
Feb 23, 2012 5.868 6.011 5.868 5.970 497,115 +0.13(+2.25%)
Feb 22, 2012 5.884 5.908 5.765 5.839 347,082 -0.05(-0.84%)
Feb 21, 2012 5.983 6.003 5.814 5.888 454,963 -0.05(-0.90%)
Feb 17, 2012 5.925 5.953 5.901 5.942 366,169 +0.03(+0.56%)
Feb 16, 2012 5.909 6.060 5.884 5.909 538,752 -0.01(-0.21%)
Feb 15, 2012 5.950 6.044 5.909 5.921 423,060 +0.00(+0.07%)
Feb 14, 2012 5.925 5.979 5.872 5.917 358,014 -0.03(-0.48%)
Feb 13, 2012 5.933 5.974 5.859 5.946 340,078 +0.08(+1.40%)
Feb 10, 2012 5.892 5.933 5.864 5.864 220,427 -0.05(-0.90%)
Feb 09, 2012 6.061 6.065 5.913 5.917 423,342 -0.11(-1.77%)
Feb 08, 2012 6.044 6.077 5.921 6.024 381,196 +0.05(+0.89%)
Feb 07, 2012 5.925 6.003 5.884 5.970 386,972 +0.04(+0.69%)
Feb 06, 2012 5.929 5.995 5.888 5.929 342,088 +0.00(+0.00%)
Feb 03, 2012 5.954 5.954 5.859 5.929 466,522 +0.03(+0.56%)
Feb 02, 2012 5.909 5.909 5.831 5.896 335,201 +0.02(+0.35%)
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.