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

Sabra REIT (NQ: SBRA )

14.48 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 5.959 6.063 5.859 5.992 492,593 +0.07(+1.20%)
May 30, 2012 6.063 6.133 5.921 5.921 319,330 -0.19(-3.07%)
May 29, 2012 5.984 6.163 5.963 6.109 468,780 +0.19(+3.17%)
May 25, 2012 5.755 5.950 5.709 5.921 377,599 +0.19(+3.27%)
May 24, 2012 5.709 5.784 5.613 5.734 883,512 +0.05(+0.81%)
May 23, 2012 5.655 5.716 5.571 5.688 720,798 -0.01(-0.22%)
May 22, 2012 5.721 5.742 5.646 5.700 545,578 -0.02(-0.36%)
May 21, 2012 5.721 5.780 5.705 5.721 839,267 +0.00(+0.00%)
May 18, 2012 5.780 5.875 5.675 5.721 542,418 -0.07(-1.22%)
May 17, 2012 5.992 6.075 5.775 5.792 1,073,560 -0.21(-3.54%)
May 16, 2012 6.021 6.167 6.005 6.005 536,236 -0.01(-0.21%)
May 15, 2012 6.134 6.159 6.005 6.017 568,043 -0.14(-2.23%)
May 14, 2012 6.146 6.230 6.113 6.155 376,843 -0.07(-1.14%)
May 11, 2012 6.288 6.351 6.180 6.226 574,222 -0.25(-3.92%)
May 10, 2012 6.496 6.501 6.376 6.480 533,711 +0.03(+0.45%)
May 09, 2012 6.492 6.634 6.426 6.451 1,043,080 -0.12(-1.84%)
May 08, 2012 6.667 6.696 6.351 6.571 1,118,897 -0.19(-2.77%)
May 07, 2012 6.705 6.763 6.680 6.759 354,770 +0.04(+0.62%)
May 04, 2012 6.788 6.809 6.676 6.717 469,908 -0.11(-1.65%)
May 03, 2012 6.888 6.926 6.809 6.830 378,696 -0.08(-1.09%)
May 02, 2012 6.826 6.913 6.763 6.905 466,846 +0.02(+0.36%)
May 01, 2012 7.001 7.071 6.876 6.880 692,115 -0.10(-1.37%)
Apr 30, 2012 7.005 7.058 6.921 6.976 482,826 -0.01(-0.12%)
Apr 27, 2012 7.038 7.038 6.905 6.984 488,813 -0.01(-0.18%)
Apr 26, 2012 6.971 7.071 6.946 6.996 679,512 +0.03(+0.48%)
Apr 25, 2012 6.942 7.021 6.867 6.963 532,329 +0.13(+1.83%)
Apr 24, 2012 6.667 6.838 6.609 6.838 487,470 +0.19(+2.82%)
Apr 23, 2012 6.655 6.738 6.567 6.651 516,255 -0.06(-0.93%)
Apr 20, 2012 6.780 6.855 6.692 6.713 585,420 +0.07(+1.07%)
Apr 19, 2012 6.713 6.771 6.584 6.642 723,584 -0.07(-0.99%)
Apr 18, 2012 6.738 6.792 6.705 6.709 485,473 -0.06(-0.92%)
Apr 17, 2012 6.592 6.867 6.592 6.771 475,156 +0.20(+3.11%)
Apr 16, 2012 6.551 6.609 6.526 6.567 385,667 +0.03(+0.51%)
Apr 13, 2012 6.667 6.667 6.530 6.534 500,544 -0.15(-2.31%)
Apr 12, 2012 6.542 6.709 6.493 6.688 428,895 +0.16(+2.49%)
Apr 11, 2012 6.509 6.626 6.463 6.526 691,347 +0.07(+1.03%)
Apr 10, 2012 6.634 6.659 6.451 6.459 447,263 -0.16(-2.45%)
Apr 09, 2012 6.746 6.755 6.609 6.621 466,217 -0.21(-3.11%)
Apr 05, 2012 6.826 6.909 6.788 6.834 326,486 +0.00(+0.00%)
Apr 04, 2012 6.888 6.930 6.830 6.834 300,386 -0.09(-1.32%)
Apr 03, 2012 7.005 7.051 6.901 6.926 279,922 -0.09(-1.31%)
Apr 02, 2012 6.851 7.067 6.838 7.017 521,566 +0.17(+2.43%)
Mar 30, 2012 6.880 6.884 6.776 6.851 436,135 +0.01(+0.12%)
Mar 29, 2012 6.742 6.871 6.667 6.842 356,248 +0.05(+0.67%)
Mar 28, 2012 6.788 6.871 6.713 6.796 328,482 +0.01(+0.12%)
Mar 27, 2012 6.796 6.896 6.788 6.788 382,783 -0.01(-0.18%)
Mar 26, 2012 6.751 6.846 6.671 6.801 392,051 +0.10(+1.49%)
Mar 23, 2012 6.655 6.701 6.559 6.701 599,492 +0.05(+0.75%)
Mar 22, 2012 6.576 6.655 6.517 6.651 549,265 +0.00(+0.06%)
Mar 21, 2012 6.676 6.705 6.355 6.646 1,024,121 -0.20(-2.92%)
Mar 20, 2012 6.880 6.955 6.813 6.846 603,039 -0.06(-0.84%)
Mar 19, 2012 7.059 7.079 6.884 6.905 729,351 -0.12(-1.66%)
Mar 16, 2012 6.771 7.042 6.709 7.021 2,587,114 +0.25(+3.76%)
Mar 15, 2012 6.638 6.780 6.614 6.767 539,627 +0.11(+1.63%)
Mar 14, 2012 6.651 6.721 6.621 6.659 442,788 -0.02(-0.25%)
Mar 13, 2012 6.688 6.792 6.621 6.676 713,488 -0.13(-1.90%)
Mar 12, 2012 6.709 6.846 6.663 6.805 937,519 +0.14(+2.13%)
Mar 09, 2012 6.551 6.701 6.513 6.663 563,776 +0.12(+1.85%)
Mar 08, 2012 6.559 6.576 6.451 6.542 464,047 +0.03(+0.51%)
Mar 07, 2012 6.417 6.626 6.376 6.509 1,418,512 +0.11(+1.76%)
Mar 06, 2012 6.413 6.496 6.355 6.396 664,050 -0.05(-0.71%)
Mar 05, 2012 6.292 6.446 6.246 6.442 713,968 +0.16(+2.59%)
Mar 02, 2012 6.192 6.342 6.192 6.280 757,704 +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.