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 (%)
Jun 30, 2011 6.896 7.013 6.867 6.963 291,713 +0.09(+1.28%)
Jun 29, 2011 6.855 6.880 6.717 6.875 174,890 +0.04(+0.55%)
Jun 28, 2011 6.746 6.838 6.701 6.838 308,446 +0.06(+0.92%)
Jun 27, 2011 6.713 6.821 6.680 6.776 193,885 +0.06(+0.93%)
Jun 24, 2011 6.867 6.867 6.676 6.713 1,283,984 -0.13(-1.89%)
Jun 23, 2011 6.788 6.980 6.742 6.842 545,720 -0.01(-0.18%)
Jun 22, 2011 6.959 7.021 6.842 6.855 340,745 -0.12(-1.76%)
Jun 21, 2011 7.030 7.034 6.971 6.978 310,681 -0.00(-0.03%)
Jun 20, 2011 6.992 7.059 6.959 6.980 163,093 -0.02(-0.30%)
Jun 17, 2011 6.971 7.080 6.859 7.001 448,897 +0.07(+0.96%)
Jun 16, 2011 7.017 7.230 6.876 6.934 456,692 +0.14(+2.02%)
Jun 15, 2011 6.905 6.951 6.788 6.796 491,300 -0.16(-2.28%)
Jun 14, 2011 6.738 7.026 6.709 6.955 449,449 +0.27(+3.99%)
Jun 13, 2011 6.626 6.734 6.626 6.688 220,160 +0.07(+1.01%)
Jun 10, 2011 6.626 6.746 6.605 6.621 299,061 -0.03(-0.44%)
Jun 09, 2011 6.696 6.767 6.626 6.651 259,790 -0.05(-0.68%)
Jun 08, 2011 6.751 6.901 6.696 6.696 434,458 -0.09(-1.29%)
Jun 07, 2011 6.784 6.876 6.713 6.784 214,175 +0.02(+0.37%)
Jun 06, 2011 6.871 6.988 6.734 6.759 263,011 -0.08(-1.10%)
Jun 03, 2011 6.884 6.917 6.809 6.834 203,925 -0.18(-2.50%)
May 24, 2011 6.921 7.084 6.784 7.009 308,545 +0.12(+1.69%)
May 23, 2011 6.888 6.960 6.842 6.892 197,268 -0.04(-0.54%)
May 20, 2011 6.996 7.030 6.896 6.930 199,356 -0.10(-1.39%)
May 19, 2011 7.130 7.130 6.946 7.028 206,128 -0.06(-0.79%)
May 18, 2011 7.005 7.159 6.921 7.084 502,447 +0.06(+0.89%)
May 17, 2011 6.971 7.067 6.971 7.021 257,484 +0.02(+0.30%)
May 16, 2011 7.071 7.105 6.921 7.001 228,135 -0.07(-0.94%)
May 13, 2011 7.146 7.151 6.996 7.067 431,607 -0.08(-1.05%)
May 12, 2011 7.005 7.196 6.867 7.142 339,397 +0.00(+0.06%)
May 11, 2011 7.213 7.230 7.026 7.138 339,951 -0.07(-0.98%)
May 10, 2011 7.346 7.576 7.188 7.209 446,181 +0.04(+0.52%)
May 09, 2011 7.134 7.205 7.071 7.171 298,391 +0.07(+0.94%)
May 06, 2011 7.271 7.384 7.080 7.105 1,194,150 +0.10(+1.37%)
May 05, 2011 6.913 7.330 6.730 7.009 478,067 +0.08(+1.20%)
May 04, 2011 7.017 7.121 6.921 6.926 412,941 -0.11(-1.54%)
May 03, 2011 7.067 7.121 7.021 7.034 391,089 -0.04(-0.59%)
May 02, 2011 7.094 7.126 6.946 7.076 445,751 +0.07(+0.95%)
Apr 29, 2011 7.501 7.501 6.976 7.009 1,471,200 -0.52(-6.92%)
Apr 28, 2011 7.451 7.559 7.451 7.530 177,986 +0.07(+0.95%)
Apr 27, 2011 7.434 7.476 7.334 7.459 234,472 +0.04(+0.51%)
Apr 26, 2011 7.476 7.501 7.409 7.421 190,623 -0.03(-0.34%)
Apr 25, 2011 7.396 7.476 7.296 7.446 103,517 -0.01(-0.11%)
Apr 21, 2011 7.451 7.459 7.326 7.455 80,211 +0.03(+0.45%)
Apr 20, 2011 7.367 7.451 7.338 7.421 187,868 +0.10(+1.31%)
Apr 19, 2011 7.421 7.455 7.313 7.326 197,971 -0.12(-1.57%)
Apr 18, 2011 7.455 7.559 7.396 7.442 263,577 -0.07(-0.89%)
Apr 15, 2011 7.388 7.530 7.384 7.509 245,576 +0.11(+1.46%)
Apr 14, 2011 7.380 7.426 7.338 7.401 159,627 -0.01(-0.17%)
Apr 13, 2011 7.363 7.492 7.363 7.413 294,204 +0.06(+0.85%)
Apr 12, 2011 7.355 7.405 7.284 7.351 289,190 -0.01(-0.17%)
Apr 11, 2011 7.317 7.496 7.317 7.363 205,641 +0.03(+0.40%)
Apr 08, 2011 7.421 7.463 7.267 7.334 540,666 -0.04(-0.51%)
Apr 07, 2011 7.501 7.521 7.359 7.371 373,104 -0.12(-1.56%)
Apr 06, 2011 7.655 7.667 7.463 7.488 202,015 +0.00(+0.06%)
Apr 05, 2011 7.526 7.551 7.455 7.484 217,352 -0.00(-0.06%)
Apr 04, 2011 7.480 7.559 7.467 7.488 933,397 +0.01(+0.11%)
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.