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 (%)
May 31, 2012 5.871 5.973 5.772 5.904 499,984 +0.07(+1.20%)
May 30, 2012 5.973 6.043 5.834 5.834 324,121 -0.18(-3.07%)
May 29, 2012 5.895 6.072 5.875 6.019 475,813 +0.18(+3.17%)
May 25, 2012 5.670 5.863 5.624 5.834 383,264 +0.18(+3.27%)
May 24, 2012 5.624 5.698 5.530 5.649 896,767 +0.05(+0.81%)
May 23, 2012 5.571 5.632 5.489 5.604 731,612 -0.01(-0.22%)
May 22, 2012 5.637 5.657 5.563 5.616 553,764 -0.02(-0.36%)
May 21, 2012 5.637 5.694 5.620 5.637 851,858 +0.00(+0.00%)
May 18, 2012 5.694 5.789 5.592 5.637 550,556 -0.07(-1.22%)
May 17, 2012 5.904 5.986 5.690 5.707 1,089,666 -0.21(-3.54%)
May 16, 2012 5.932 6.076 5.916 5.916 544,281 -0.01(-0.21%)
May 15, 2012 6.043 6.068 5.916 5.928 576,565 -0.14(-2.23%)
May 14, 2012 6.055 6.138 6.023 6.064 382,497 -0.07(-1.14%)
May 11, 2012 6.195 6.257 6.089 6.133 582,838 -0.25(-3.92%)
May 10, 2012 6.400 6.404 6.281 6.384 541,719 +0.03(+0.45%)
May 09, 2012 6.396 6.536 6.331 6.355 1,058,729 -0.12(-1.84%)
May 08, 2012 6.569 6.597 6.257 6.474 1,135,684 -0.18(-2.77%)
May 07, 2012 6.606 6.663 6.581 6.659 360,093 +0.04(+0.62%)
May 04, 2012 6.688 6.708 6.577 6.618 476,958 -0.11(-1.65%)
May 03, 2012 6.786 6.823 6.708 6.729 384,378 -0.07(-1.09%)
May 02, 2012 6.725 6.811 6.663 6.803 473,850 +0.02(+0.36%)
May 01, 2012 6.897 6.967 6.774 6.778 702,499 -0.09(-1.37%)
Apr 30, 2012 6.901 6.954 6.819 6.872 490,070 -0.01(-0.12%)
Apr 27, 2012 6.934 6.934 6.803 6.881 496,147 -0.01(-0.18%)
Apr 26, 2012 6.868 6.967 6.844 6.893 689,706 +0.03(+0.48%)
Apr 25, 2012 6.840 6.918 6.766 6.860 540,316 +0.12(+1.83%)
Apr 24, 2012 6.569 6.737 6.511 6.737 494,783 +0.18(+2.82%)
Apr 23, 2012 6.556 6.638 6.470 6.552 524,001 -0.06(-0.93%)
Apr 20, 2012 6.679 6.753 6.593 6.614 594,203 +0.07(+1.07%)
Apr 19, 2012 6.614 6.671 6.487 6.544 734,440 -0.07(-0.99%)
Apr 18, 2012 6.638 6.692 6.606 6.610 492,757 -0.06(-0.92%)
Apr 17, 2012 6.495 6.766 6.495 6.671 482,285 +0.20(+3.11%)
Apr 16, 2012 6.454 6.511 6.429 6.470 391,454 +0.03(+0.51%)
Apr 13, 2012 6.569 6.569 6.433 6.437 508,053 -0.15(-2.31%)
Apr 12, 2012 6.445 6.610 6.397 6.589 435,330 +0.16(+2.49%)
Apr 11, 2012 6.413 6.528 6.367 6.429 701,720 +0.07(+1.03%)
Apr 10, 2012 6.536 6.560 6.355 6.363 453,974 -0.16(-2.45%)
Apr 09, 2012 6.647 6.655 6.511 6.524 473,212 -0.21(-3.11%)
Apr 05, 2012 6.725 6.807 6.688 6.733 331,384 +0.00(+0.00%)
Apr 04, 2012 6.786 6.827 6.729 6.733 304,892 -0.09(-1.32%)
Apr 03, 2012 6.901 6.946 6.799 6.823 284,122 -0.09(-1.31%)
Apr 02, 2012 6.749 6.963 6.737 6.914 529,391 +0.16(+2.43%)
Mar 30, 2012 6.778 6.782 6.675 6.749 442,679 +0.01(+0.12%)
Mar 29, 2012 6.643 6.770 6.569 6.741 361,593 +0.05(+0.67%)
Mar 28, 2012 6.688 6.770 6.614 6.696 333,411 +0.01(+0.12%)
Mar 27, 2012 6.696 6.794 6.688 6.688 388,526 -0.01(-0.18%)
Mar 26, 2012 6.651 6.745 6.573 6.700 397,933 +0.10(+1.49%)
Mar 23, 2012 6.556 6.601 6.462 6.601 608,487 +0.05(+0.75%)
Mar 22, 2012 6.478 6.556 6.421 6.552 557,505 +0.00(+0.06%)
Mar 21, 2012 6.577 6.606 6.261 6.548 1,039,486 -0.20(-2.92%)
Mar 20, 2012 6.778 6.852 6.712 6.745 612,087 -0.06(-0.84%)
Mar 19, 2012 6.955 6.975 6.782 6.803 740,293 -0.11(-1.66%)
Mar 16, 2012 6.671 6.938 6.610 6.918 2,625,929 +0.25(+3.76%)
Mar 15, 2012 6.540 6.679 6.516 6.667 547,723 +0.11(+1.63%)
Mar 14, 2012 6.552 6.622 6.524 6.560 449,431 -0.02(-0.25%)
Mar 13, 2012 6.589 6.692 6.524 6.577 724,193 -0.13(-1.90%)
Mar 12, 2012 6.610 6.745 6.565 6.704 951,585 +0.14(+2.13%)
Mar 09, 2012 6.454 6.601 6.417 6.565 572,235 +0.12(+1.85%)
Mar 08, 2012 6.462 6.478 6.355 6.445 471,010 +0.03(+0.51%)
Mar 07, 2012 6.322 6.528 6.281 6.413 1,439,795 +0.11(+1.76%)
Mar 06, 2012 6.318 6.400 6.261 6.302 674,013 -0.05(-0.71%)
Mar 05, 2012 6.199 6.351 6.154 6.347 724,680 +0.16(+2.59%)
Mar 02, 2012 6.101 6.248 6.101 6.187 769,072 +0.12(+1.96%)
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.