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 (%)
Jan 31, 2011 7.792 7.859 7.647 7.751 311,228 -0.01(-0.16%)
Jan 28, 2011 7.901 7.926 7.709 7.763 187,504 -0.13(-1.64%)
Jan 27, 2011 7.917 7.930 7.751 7.892 180,906 -0.00(-0.05%)
Jan 26, 2011 7.763 7.922 7.763 7.897 309,780 +0.14(+1.77%)
Jan 25, 2011 7.701 7.792 7.659 7.759 290,058 +0.03(+0.43%)
Jan 24, 2011 7.643 7.748 7.643 7.726 220,288 +0.11(+1.42%)
Jan 21, 2011 7.705 7.709 7.543 7.618 317,005 -0.08(-1.08%)
Jan 20, 2011 7.717 7.830 7.697 7.701 220,564 -0.07(-0.86%)
Jan 19, 2011 7.876 7.905 7.713 7.767 294,740 -0.10(-1.32%)
Jan 18, 2011 7.701 7.888 7.697 7.872 382,419 +0.12(+1.61%)
Jan 14, 2011 7.897 7.897 7.699 7.747 550,701 -0.14(-1.80%)
Jan 13, 2011 7.872 7.953 7.801 7.888 228,927 +0.02(+0.32%)
Jan 12, 2011 7.905 7.972 7.784 7.863 407,867 -0.03(-0.42%)
Jan 11, 2011 7.992 8.009 7.859 7.897 306,207 -0.08(-0.99%)
Jan 10, 2011 7.922 8.013 7.867 7.976 578,221 -0.01(-0.10%)
Jan 07, 2011 7.926 8.042 7.867 7.984 245,708 +0.05(+0.68%)
Jan 06, 2011 7.847 7.963 7.655 7.930 239,665 +0.07(+0.85%)
Jan 05, 2011 7.892 7.951 7.759 7.863 296,925 -0.02(-0.32%)
Jan 04, 2011 7.892 7.942 7.659 7.888 431,112 +0.00(+0.05%)
Jan 03, 2011 7.713 7.930 7.713 7.884 445,420 +0.22(+2.88%)
Dec 31, 2010 7.688 7.697 7.643 7.663 203,428 -0.04(-0.54%)
Dec 30, 2010 7.630 7.809 7.630 7.705 432,958 +0.05(+0.65%)
Dec 29, 2010 7.680 7.805 7.609 7.655 486,576 -0.02(-0.22%)
Dec 28, 2010 7.747 7.872 7.655 7.672 329,848 -0.08(-1.02%)
Dec 27, 2010 7.630 7.759 7.613 7.751 337,255 +0.12(+1.58%)
Dec 23, 2010 7.705 7.788 7.538 7.630 458,659 -0.07(-0.97%)
Dec 22, 2010 7.518 7.751 7.518 7.705 896,172 +0.19(+2.55%)
Dec 21, 2010 7.584 7.643 7.493 7.513 633,705 -0.14(-1.80%)
Dec 20, 2010 7.501 7.659 7.501 7.651 459,653 +0.04(+0.49%)
Dec 17, 2010 7.476 7.626 7.468 7.613 2,094,423 +0.13(+1.78%)
Dec 16, 2010 7.497 7.526 7.372 7.480 469,392 -0.01(-0.17%)
Dec 15, 2010 7.472 7.563 7.426 7.493 556,182 -0.00(-0.06%)
Dec 14, 2010 7.430 7.568 7.284 7.497 576,387 +0.10(+1.41%)
Dec 13, 2010 7.480 7.730 7.322 7.393 815,824 -0.04(-0.50%)
Dec 10, 2010 7.239 7.434 7.005 7.430 751,517 +0.20(+2.82%)
Dec 09, 2010 7.393 7.393 7.209 7.226 453,369 -0.08(-1.08%)
Dec 08, 2010 7.513 7.513 7.301 7.305 934,042 -0.17(-2.28%)
Dec 07, 2010 7.409 7.493 7.380 7.476 792,186 +0.13(+1.82%)
Dec 06, 2010 7.226 7.363 7.218 7.343 392,806 +0.11(+1.56%)
Dec 03, 2010 7.105 7.247 7.105 7.230 228,805 +0.07(+0.99%)
Dec 02, 2010 7.201 7.288 7.122 7.159 249,307 -0.03(-0.41%)
Dec 01, 2010 7.164 7.205 7.059 7.189 634,795 +0.09(+1.23%)
Nov 30, 2010 7.001 7.116 6.922 7.101 703,196 +0.08(+1.13%)
Nov 29, 2010 6.934 7.114 6.934 7.022 1,021,929 +0.15(+2.18%)
Nov 26, 2010 6.830 6.939 6.830 6.872 84,747 +0.01(+0.12%)
Nov 24, 2010 6.797 6.864 6.864 6.864 522,361 +0.00(+0.06%)
Nov 23, 2010 7.009 7.072 6.835 6.860 437,350 -0.20(-2.83%)
Nov 22, 2010 7.226 7.401 7.014 7.059 382,118 -0.12(-1.68%)
Nov 19, 2010 7.326 7.388 7.114 7.180 526,332 -0.20(-2.71%)
Nov 18, 2010 7.430 7.497 7.184 7.380 934,003 -0.05(-0.73%)
Nov 17, 2010 7.905 7.913 7.338 7.434 1,672,879 -0.52(-6.54%)
Nov 16, 2010 7.247 7.955 7.055 7.955 3,812,589 -13.19(-62.37%)
Nov 15, 2010 21.50 21.94 21.12 21.14 31,869 -0.10(-0.47%)
Nov 12, 2010 21.27 21.90 21.00 21.24 5,762 +0.12(+0.59%)
Nov 11, 2010 21.24 21.47 21.12 21.12 19,428 -0.19(-0.88%)
Nov 10, 2010 21.24 21.54 21.24 21.30 6,511 +0.69(+3.33%)
Nov 09, 2010 20.18 21.42 20.18 20.62 27,535 +0.37(+1.85%)
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.