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

Sabra REIT (NQ: SBRA )

14.53 +0.04 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2012 6.153 6.285 6.047 6.102 626,598 -0.04(-0.69%)
Feb 28, 2012 6.132 6.195 6.055 6.144 568,676 +0.02(+0.35%)
Feb 27, 2012 6.115 6.170 5.996 6.123 458,428 -0.02(-0.28%)
Feb 24, 2012 6.204 6.315 6.127 6.140 322,412 -0.05(-0.82%)
Feb 23, 2012 6.085 6.234 6.085 6.191 479,372 +0.14(+2.25%)
Feb 22, 2012 6.102 6.127 5.979 6.055 334,694 -0.05(-0.84%)
Feb 21, 2012 6.204 6.225 6.029 6.106 438,725 -0.06(-0.90%)
Feb 17, 2012 6.144 6.174 6.119 6.161 353,100 +0.03(+0.56%)
Feb 16, 2012 6.127 6.284 6.102 6.127 519,523 -0.01(-0.21%)
Feb 15, 2012 6.170 6.268 6.127 6.140 407,960 +0.00(+0.07%)
Feb 14, 2012 6.144 6.200 6.089 6.136 345,236 -0.03(-0.48%)
Feb 13, 2012 6.153 6.196 6.076 6.166 327,940 +0.09(+1.40%)
Feb 10, 2012 6.110 6.153 6.081 6.081 212,560 -0.06(-0.90%)
Feb 09, 2012 6.285 6.289 6.132 6.136 408,233 -0.11(-1.77%)
Feb 08, 2012 6.268 6.302 6.140 6.247 367,590 +0.06(+0.89%)
Feb 07, 2012 6.144 6.225 6.102 6.191 373,160 +0.04(+0.69%)
Feb 06, 2012 6.149 6.217 6.106 6.149 329,879 +0.00(+0.00%)
Feb 03, 2012 6.174 6.174 6.076 6.149 449,872 +0.03(+0.56%)
Feb 02, 2012 6.127 6.127 6.047 6.115 323,237 +0.02(+0.35%)
Feb 01, 2012 6.081 6.115 5.906 6.093 931,439 +0.04(+0.70%)
Jan 31, 2012 6.153 6.170 6.000 6.051 347,342 -0.08(-1.32%)
Jan 30, 2012 6.127 6.153 6.017 6.132 540,545 -0.03(-0.55%)
Jan 27, 2012 5.983 6.170 5.910 6.166 1,201,770 +0.19(+3.21%)
Jan 26, 2012 5.957 6.038 5.770 5.974 903,591 +0.06(+1.01%)
Jan 25, 2012 5.983 6.038 5.889 5.915 608,343 -0.09(-1.42%)
Jan 24, 2012 6.038 6.106 5.961 6.000 1,740,626 -0.05(-0.84%)
Jan 23, 2012 5.996 6.089 5.957 6.051 677,400 +0.07(+1.14%)
Jan 20, 2012 5.949 6.172 5.821 5.983 739,282 +0.00(+0.07%)
Jan 19, 2012 5.898 5.996 5.878 5.979 605,400 +0.11(+1.96%)
Jan 18, 2012 5.761 5.868 5.689 5.864 765,429 +0.12(+2.15%)
Jan 17, 2012 5.744 5.766 5.672 5.740 604,528 +0.06(+1.12%)
Jan 13, 2012 5.583 5.689 5.574 5.676 555,600 +0.04(+0.68%)
Jan 12, 2012 5.685 5.687 5.591 5.638 452,631 +0.01(+0.15%)
Jan 11, 2012 5.489 5.685 5.489 5.630 997,106 +0.15(+2.72%)
Jan 10, 2012 5.676 5.676 5.455 5.481 692,734 -0.05(-0.92%)
Jan 09, 2012 5.438 5.561 5.357 5.532 909,259 +0.11(+2.12%)
Jan 06, 2012 5.366 5.544 5.319 5.417 713,955 +0.06(+1.03%)
Jan 05, 2012 5.179 5.451 5.179 5.362 1,541,945 +0.23(+4.56%)
Jan 04, 2012 5.170 5.183 5.068 5.127 357,015 -0.02(-0.33%)
Dec 30, 2011 5.106 5.186 5.085 5.144 427,609 +0.03(+0.50%)
Dec 29, 2011 5.106 5.183 5.094 5.119 397,672 +0.05(+0.92%)
Dec 28, 2011 5.204 5.204 5.055 5.072 487,450 -0.13(-2.45%)
Dec 27, 2011 5.072 5.221 5.013 5.200 442,452 +0.13(+2.52%)
Dec 23, 2011 5.004 5.098 4.970 5.072 360,404 +0.14(+2.94%)
Dec 21, 2011 4.808 4.955 4.753 4.927 866,765 +0.10(+2.12%)
Dec 20, 2011 4.736 4.872 4.715 4.825 798,027 +0.16(+3.37%)
Dec 19, 2011 4.681 4.727 4.651 4.668 671,334 +0.01(+0.27%)
Dec 16, 2011 4.672 4.698 4.638 4.655 1,316,282 +0.02(+0.37%)
Dec 15, 2011 4.625 4.664 4.536 4.638 982,551 +0.07(+1.49%)
Dec 14, 2011 4.519 4.613 4.511 4.570 1,254,764 +0.03(+0.75%)
Dec 13, 2011 4.647 4.713 4.502 4.536 300,425 -0.09(-2.02%)
Dec 12, 2011 4.600 4.715 4.570 4.630 898,108 -0.02(-0.46%)
Dec 09, 2011 4.630 4.702 4.549 4.651 582,372 +0.04(+0.92%)
Dec 08, 2011 4.715 4.746 4.596 4.608 429,724 -0.14(-3.04%)
Dec 07, 2011 4.549 4.766 4.464 4.753 861,207 +0.19(+4.20%)
Dec 06, 2011 4.596 4.604 4.532 4.562 550,542 -0.01(-0.28%)
Dec 05, 2011 4.455 4.583 4.417 4.574 964,033 +0.19(+4.27%)
Dec 02, 2011 4.425 4.445 4.336 4.387 571,477 +0.01(+0.29%)
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.