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

Sabra REIT (NQ: SBRA )

14.54 +0.04 (+0.24%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 21, 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 (%)
Aug 31, 2011 4.819 4.906 4.698 4.867 3,819,917 +0.05(+1.08%)
Aug 30, 2011 4.902 4.906 4.752 4.815 699,837 -0.10(-1.95%)
Aug 29, 2011 4.702 4.919 4.644 4.910 639,443 +0.25(+5.46%)
Aug 26, 2011 4.565 4.681 4.440 4.656 439,299 +0.06(+1.36%)
Aug 25, 2011 4.685 4.685 4.431 4.594 584,635 -0.07(-1.43%)
Aug 24, 2011 4.631 4.702 4.477 4.660 450,483 +0.05(+1.18%)
Aug 23, 2011 4.456 4.615 4.402 4.606 583,809 +0.17(+3.75%)
Aug 22, 2011 4.519 4.565 4.373 4.440 577,756 +0.00(+0.09%)
Aug 19, 2011 4.502 4.609 4.390 4.436 874,681 -0.12(-2.56%)
Aug 18, 2011 4.723 4.735 4.519 4.552 1,247,680 -0.27(-5.53%)
Aug 17, 2011 4.794 4.877 4.706 4.819 810,503 +0.02(+0.52%)
Aug 16, 2011 4.869 4.931 4.723 4.794 970,120 -0.09(-1.79%)
Aug 15, 2011 4.935 5.035 4.769 4.881 883,670 +0.02(+0.43%)
Aug 12, 2011 4.677 5.035 4.586 4.860 2,700,576 +0.22(+4.76%)
Aug 11, 2011 4.598 5.035 4.452 4.640 1,418,784 -0.12(-2.62%)
Aug 10, 2011 4.515 4.927 4.477 4.765 2,633,333 +0.22(+4.76%)
Aug 09, 2011 4.365 4.744 4.194 4.548 1,745,270 +0.21(+4.90%)
Aug 08, 2011 4.656 4.786 4.294 4.336 1,942,012 -0.40(-8.36%)
Aug 05, 2011 4.960 5.085 4.644 4.731 1,156,986 -0.20(-4.05%)
Aug 04, 2011 5.069 5.139 4.919 4.931 2,236,313 -0.15(-3.03%)
Aug 03, 2011 4.748 5.131 4.748 5.085 2,232,860 +0.34(+7.11%)
Aug 02, 2011 4.719 4.944 4.615 4.748 5,427,512 +0.14(+3.07%)
Aug 01, 2011 5.210 5.327 4.077 4.606 10,470,506 -1.40(-23.25%)
Jul 29, 2011 5.847 6.047 5.847 6.002 1,290,081 +0.02(+0.35%)
Jul 28, 2011 6.264 6.339 5.943 5.981 2,946,335 -0.29(-4.58%)
Jul 27, 2011 6.368 6.593 6.193 6.268 15,824,410 +0.00(+0.07%)
Jul 26, 2011 6.085 6.297 6.079 6.264 1,312,960 +0.12(+1.97%)
Jul 25, 2011 6.393 6.393 6.110 6.143 738,710 -0.29(-4.53%)
Jul 22, 2011 6.468 6.514 6.393 6.435 193,785 -0.03(-0.52%)
Jul 21, 2011 6.385 6.489 6.376 6.468 325,175 +0.10(+1.50%)
Jul 20, 2011 6.476 6.592 6.314 6.372 479,793 -0.24(-3.59%)
Jul 19, 2011 6.610 6.664 6.460 6.610 372,394 +0.05(+0.70%)
Jul 18, 2011 6.585 6.689 6.501 6.564 225,885 -0.03(-0.44%)
Jul 15, 2011 6.614 6.668 6.526 6.593 309,756 -0.02(-0.31%)
Jul 14, 2011 6.710 6.850 6.555 6.614 236,154 -0.06(-0.94%)
Jul 13, 2011 6.772 6.878 6.593 6.676 393,411 -0.07(-0.99%)
Jul 12, 2011 6.868 6.947 6.743 6.743 222,010 -0.12(-1.82%)
Jul 11, 2011 7.018 7.051 6.814 6.868 1,163,728 -0.11(-1.55%)
Jul 08, 2011 7.059 7.122 6.934 6.976 599,471 -0.12(-1.76%)
Jul 07, 2011 7.147 7.147 7.039 7.101 326,304 +0.00(+0.00%)
Jul 06, 2011 7.080 7.184 7.034 7.101 425,993 +0.00(+0.00%)
Jul 05, 2011 7.026 7.114 6.880 7.101 672,580 +0.08(+1.19%)
Jul 01, 2011 6.943 7.039 6.872 7.018 546,134 +0.06(+0.84%)
Jun 30, 2011 6.893 7.009 6.864 6.959 291,863 +0.09(+1.28%)
Jun 29, 2011 6.851 6.876 6.714 6.872 174,980 +0.04(+0.55%)
Jun 28, 2011 6.743 6.835 6.697 6.835 308,606 +0.06(+0.92%)
Jun 27, 2011 6.710 6.818 6.676 6.772 193,985 +0.06(+0.93%)
Jun 24, 2011 6.864 6.864 6.672 6.710 1,284,647 -0.13(-1.89%)
Jun 23, 2011 6.785 6.976 6.739 6.839 546,002 -0.01(-0.18%)
Jun 22, 2011 6.955 7.018 6.839 6.851 340,921 -0.12(-1.76%)
Jun 21, 2011 7.026 7.030 6.968 6.974 310,841 -0.00(-0.03%)
Jun 20, 2011 6.989 7.055 6.955 6.976 163,177 -0.02(-0.30%)
Jun 17, 2011 6.968 7.076 6.855 6.997 449,129 +0.07(+0.96%)
Jun 16, 2011 7.014 7.226 6.872 6.930 456,928 +0.14(+2.02%)
Jun 15, 2011 6.901 6.947 6.785 6.793 491,553 -0.16(-2.28%)
Jun 14, 2011 6.735 7.022 6.705 6.951 449,681 +0.27(+3.99%)
Jun 13, 2011 6.622 6.730 6.622 6.685 220,274 +0.07(+1.01%)
Jun 10, 2011 6.622 6.743 6.601 6.618 299,215 -0.03(-0.44%)
Jun 09, 2011 6.693 6.764 6.622 6.647 259,925 -0.05(-0.68%)
Jun 08, 2011 6.747 6.897 6.693 6.693 434,682 -0.09(-1.29%)
Jun 07, 2011 6.780 6.872 6.710 6.780 214,285 +0.02(+0.37%)
Jun 06, 2011 6.868 6.984 6.730 6.755 263,147 -0.07(-1.10%)
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.