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

Sabra REIT (NQ: SBRA )

13.94 +0.29 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2011 7.659 7.659 7.123 7.157 1,440,719 -0.53(-6.92%)
Apr 28, 2011 7.608 7.719 7.608 7.689 174,298 +0.07(+0.95%)
Apr 27, 2011 7.591 7.634 7.489 7.617 229,615 +0.04(+0.51%)
Apr 26, 2011 7.634 7.659 7.566 7.578 186,674 -0.03(-0.34%)
Apr 25, 2011 7.553 7.634 7.451 7.604 101,373 -0.01(-0.11%)
Apr 21, 2011 7.608 7.617 7.481 7.612 78,549 +0.03(+0.45%)
Apr 20, 2011 7.523 7.608 7.493 7.578 183,976 +0.10(+1.31%)
Apr 19, 2011 7.578 7.612 7.468 7.481 193,870 -0.12(-1.57%)
Apr 18, 2011 7.612 7.719 7.553 7.600 258,116 -0.07(-0.89%)
Apr 15, 2011 7.544 7.689 7.540 7.668 240,488 +0.11(+1.46%)
Apr 14, 2011 7.536 7.583 7.493 7.557 156,320 -0.01(-0.17%)
Apr 13, 2011 7.519 7.651 7.519 7.570 288,108 +0.06(+0.85%)
Apr 12, 2011 7.510 7.561 7.438 7.506 283,199 -0.01(-0.17%)
Apr 11, 2011 7.472 7.655 7.472 7.519 201,381 +0.03(+0.40%)
Apr 08, 2011 7.578 7.621 7.421 7.489 529,464 -0.04(-0.51%)
Apr 07, 2011 7.659 7.681 7.515 7.527 365,374 -0.12(-1.56%)
Apr 06, 2011 7.817 7.830 7.621 7.647 197,830 +0.00(+0.06%)
Apr 05, 2011 7.685 7.710 7.612 7.642 212,849 -0.00(-0.06%)
Apr 04, 2011 7.638 7.719 7.625 7.647 914,058 +0.01(+0.11%)
Apr 01, 2011 7.817 7.847 7.604 7.638 1,243,305 +0.14(+1.93%)
Mar 31, 2011 7.536 7.557 7.421 7.493 1,153,736 -0.06(-0.79%)
Mar 30, 2011 7.617 7.655 7.515 7.553 186,822 -0.06(-0.78%)
Mar 29, 2011 7.447 7.634 7.416 7.612 421,929 +0.15(+2.05%)
Mar 28, 2011 7.583 7.642 7.451 7.459 211,965 -0.13(-1.68%)
Mar 25, 2011 7.617 7.655 7.485 7.587 202,873 +0.00(+0.06%)
Mar 24, 2011 7.651 7.651 7.502 7.583 150,405 -0.01(-0.11%)
Mar 23, 2011 7.604 7.719 7.506 7.591 237,805 -0.03(-0.45%)
Mar 22, 2011 7.727 7.783 7.595 7.625 222,454 -0.09(-1.10%)
Mar 21, 2011 7.812 7.825 7.634 7.710 461,469 +0.08(+1.06%)
Mar 18, 2011 7.404 7.638 7.404 7.630 1,316,172 +0.26(+3.58%)
Mar 17, 2011 7.502 7.502 7.353 7.366 232,014 -0.06(-0.86%)
Mar 16, 2011 7.476 7.515 7.315 7.430 634,508 -0.05(-0.68%)
Mar 15, 2011 7.336 7.532 7.332 7.481 292,778 -0.01(-0.17%)
Mar 14, 2011 7.557 7.557 7.344 7.493 547,088 -0.08(-1.01%)
Mar 11, 2011 7.519 7.583 7.459 7.570 179,946 +0.06(+0.79%)
Mar 10, 2011 7.468 7.519 7.340 7.510 235,480 -0.01(-0.11%)
Mar 09, 2011 7.532 7.647 7.306 7.519 270,013 -0.01(-0.07%)
Mar 08, 2011 7.272 7.532 7.225 7.524 336,365 +0.23(+3.10%)
Mar 07, 2011 7.310 7.319 7.030 7.298 1,047,287 -0.04(-0.52%)
Mar 04, 2011 7.583 7.604 7.310 7.336 592,978 -0.28(-3.63%)
Mar 03, 2011 7.910 7.927 7.595 7.612 459,484 -0.23(-2.98%)
Mar 02, 2011 7.744 7.906 7.744 7.847 163,016 +0.08(+1.04%)
Mar 01, 2011 7.847 7.902 7.736 7.766 617,026 -0.07(-0.92%)
Feb 28, 2011 7.940 8.000 7.778 7.838 819,599 -0.05(-0.59%)
Feb 25, 2011 7.668 7.902 7.659 7.885 263,778 +0.22(+2.83%)
Feb 24, 2011 7.876 7.915 7.664 7.668 456,113 -0.16(-2.07%)
Feb 23, 2011 7.702 7.932 7.702 7.830 205,150 +0.13(+1.66%)
Feb 22, 2011 7.812 7.881 7.689 7.702 554,260 -0.17(-2.16%)
Feb 18, 2011 7.855 8.021 7.851 7.872 205,089 +0.06(+0.82%)
Feb 17, 2011 7.715 7.853 7.715 7.808 232,505 +0.08(+0.99%)
Feb 16, 2011 7.787 7.847 7.702 7.732 271,987 -0.03(-0.44%)
Feb 15, 2011 8.021 8.059 7.749 7.766 464,564 -0.30(-3.69%)
Feb 14, 2011 8.008 8.140 7.970 8.064 255,007 +0.07(+0.91%)
Feb 11, 2011 7.881 8.051 7.881 7.991 261,261 +0.07(+0.91%)
Feb 10, 2011 7.906 7.983 7.876 7.919 214,532 -0.02(-0.27%)
Feb 09, 2011 7.893 7.983 7.825 7.940 95,867 +0.00(+0.05%)
Feb 08, 2011 7.868 7.957 7.812 7.936 215,185 +0.03(+0.38%)
Feb 07, 2011 7.893 8.004 7.885 7.906 232,364 -0.01(-0.16%)
Feb 04, 2011 7.855 7.951 7.855 7.919 995,559 +0.02(+0.27%)
Feb 03, 2011 7.910 7.970 7.847 7.898 177,055 -0.03(-0.43%)
Feb 02, 2011 7.898 7.974 7.898 7.932 350,094 +0.00(+0.00%)
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.