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

Sabra REIT (NQ: SBRA )

14.53 +0.04 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2011 4.234 4.238 4.000 4.059 2,970,559 -0.21(-4.98%)
Sep 29, 2011 4.306 4.370 4.213 4.272 538,348 +0.02(+0.40%)
Sep 28, 2011 4.357 4.476 4.225 4.255 957,406 -0.11(-2.53%)
Sep 27, 2011 4.430 4.501 4.310 4.366 730,394 -0.00(-0.10%)
Sep 26, 2011 4.400 4.438 4.281 4.370 367,386 -0.00(-0.10%)
Sep 23, 2011 4.285 4.408 4.268 4.374 537,692 +0.10(+2.29%)
Sep 22, 2011 4.472 4.557 4.230 4.276 967,429 -0.26(-5.63%)
Sep 21, 2011 4.693 4.727 4.506 4.532 850,890 -0.15(-3.18%)
Sep 20, 2011 4.779 4.881 4.672 4.681 359,744 -0.09(-1.87%)
Sep 19, 2011 4.770 4.876 4.664 4.770 334,196 -0.09(-1.75%)
Sep 16, 2011 4.838 4.889 4.727 4.855 874,758 +0.04(+0.88%)
Sep 15, 2011 4.787 4.817 4.693 4.813 511,087 +0.04(+0.80%)
Sep 14, 2011 4.808 4.859 4.672 4.774 515,249 -0.01(-0.18%)
Sep 13, 2011 4.706 4.808 4.642 4.783 425,219 +0.11(+2.37%)
Sep 12, 2011 4.630 4.740 4.630 4.672 381,512 -0.00(-0.09%)
Sep 09, 2011 4.808 4.885 4.630 4.676 500,069 -0.16(-3.34%)
Sep 08, 2011 4.974 5.025 4.767 4.838 387,667 -0.12(-2.49%)
Sep 07, 2011 4.842 4.970 4.662 4.962 779,187 +0.16(+3.28%)
Sep 06, 2011 4.745 4.830 4.647 4.804 619,536 -0.05(-0.96%)
Sep 02, 2011 4.817 4.906 4.753 4.851 595,100 -0.04(-0.87%)
Sep 01, 2011 4.940 5.030 4.851 4.893 820,520 -0.08(-1.58%)
Aug 31, 2011 4.923 5.013 4.800 4.972 3,738,844 +0.05(+1.08%)
Aug 30, 2011 5.008 5.013 4.855 4.919 684,984 -0.10(-1.95%)
Aug 29, 2011 4.804 5.025 4.745 5.017 625,872 +0.26(+5.46%)
Aug 26, 2011 4.664 4.783 4.536 4.757 429,976 +0.06(+1.36%)
Aug 25, 2011 4.787 4.787 4.527 4.693 572,227 -0.07(-1.43%)
Aug 24, 2011 4.732 4.804 4.574 4.762 440,923 +0.06(+1.18%)
Aug 23, 2011 4.553 4.715 4.498 4.706 571,418 +0.17(+3.75%)
Aug 22, 2011 4.617 4.664 4.468 4.536 565,494 +0.00(+0.09%)
Aug 19, 2011 4.600 4.709 4.485 4.532 856,117 -0.12(-2.56%)
Aug 18, 2011 4.825 4.838 4.617 4.651 1,221,200 -0.27(-5.53%)
Aug 17, 2011 4.898 4.983 4.808 4.923 793,301 +0.03(+0.52%)
Aug 16, 2011 4.974 5.038 4.825 4.898 949,530 -0.09(-1.79%)
Aug 15, 2011 5.042 5.144 4.872 4.987 864,916 +0.02(+0.43%)
Aug 12, 2011 4.779 5.144 4.685 4.966 2,643,260 +0.23(+4.76%)
Aug 11, 2011 4.698 5.144 4.549 4.740 1,388,672 -0.13(-2.62%)
Aug 10, 2011 4.613 5.034 4.574 4.868 2,577,444 +0.22(+4.76%)
Aug 09, 2011 4.459 4.847 4.285 4.647 1,708,230 +0.22(+4.90%)
Aug 08, 2011 4.757 4.890 4.387 4.430 1,900,796 -0.40(-8.36%)
Aug 05, 2011 5.068 5.196 4.745 4.834 1,132,431 -0.20(-4.05%)
Aug 04, 2011 5.179 5.251 5.025 5.038 2,188,850 -0.16(-3.03%)
Aug 03, 2011 4.851 5.242 4.851 5.196 2,185,471 +0.34(+7.11%)
Aug 02, 2011 4.821 5.051 4.715 4.851 5,312,321 +0.14(+3.07%)
Aug 01, 2011 5.323 5.442 4.166 4.706 10,248,285 -1.43(-23.25%)
Jul 29, 2011 5.974 6.178 5.974 6.132 1,262,700 +0.02(+0.35%)
Jul 28, 2011 6.400 6.476 6.072 6.110 2,883,803 -0.29(-4.58%)
Jul 27, 2011 6.506 6.736 6.327 6.404 15,488,560 +0.00(+0.07%)
Jul 26, 2011 6.217 6.434 6.210 6.400 1,285,094 +0.12(+1.97%)
Jul 25, 2011 6.532 6.532 6.242 6.276 723,031 -0.30(-4.53%)
Jul 22, 2011 6.608 6.655 6.532 6.574 189,673 -0.03(-0.52%)
Jul 21, 2011 6.523 6.630 6.515 6.608 318,274 +0.10(+1.50%)
Jul 20, 2011 6.617 6.735 6.451 6.510 469,610 -0.24(-3.59%)
Jul 19, 2011 6.753 6.808 6.600 6.753 364,491 +0.05(+0.70%)
Jul 18, 2011 6.727 6.834 6.642 6.706 221,091 -0.03(-0.44%)
Jul 15, 2011 6.757 6.813 6.668 6.736 303,182 -0.02(-0.31%)
Jul 14, 2011 6.855 6.999 6.698 6.757 231,142 -0.06(-0.94%)
Jul 13, 2011 6.919 7.028 6.736 6.821 385,061 -0.07(-0.99%)
Jul 12, 2011 7.017 7.098 6.889 6.889 217,298 -0.13(-1.82%)
Jul 11, 2011 7.170 7.204 6.961 7.017 1,139,030 -0.11(-1.55%)
Jul 08, 2011 7.213 7.276 7.085 7.127 586,748 -0.13(-1.76%)
Jul 07, 2011 7.302 7.302 7.191 7.255 319,378 +0.00(+0.00%)
Jul 06, 2011 7.234 7.340 7.187 7.255 416,952 +0.00(+0.00%)
Jul 05, 2011 7.178 7.268 7.030 7.255 658,305 +0.09(+1.19%)
Jul 01, 2011 7.093 7.191 7.021 7.170 534,543 +0.06(+0.84%)
Jun 30, 2011 7.042 7.161 7.013 7.110 285,669 +0.09(+1.28%)
Jun 29, 2011 7.000 7.025 6.859 7.021 171,267 +0.04(+0.55%)
Jun 28, 2011 6.889 6.983 6.842 6.983 302,056 +0.06(+0.92%)
Jun 27, 2011 6.855 6.966 6.821 6.919 189,868 +0.06(+0.93%)
Jun 24, 2011 7.013 7.013 6.817 6.855 1,257,382 -0.13(-1.89%)
Jun 23, 2011 6.932 7.127 6.885 6.987 534,414 -0.01(-0.18%)
Jun 22, 2011 7.106 7.170 6.987 7.000 333,686 -0.13(-1.76%)
Jun 21, 2011 7.178 7.183 7.119 7.125 304,244 -0.00(-0.03%)
Jun 20, 2011 7.140 7.208 7.106 7.127 159,714 -0.02(-0.30%)
Jun 17, 2011 7.119 7.230 7.004 7.149 439,597 +0.07(+0.96%)
Jun 16, 2011 7.166 7.383 7.021 7.081 447,230 +0.14(+2.02%)
Jun 15, 2011 7.051 7.098 6.932 6.940 481,121 -0.16(-2.28%)
Jun 14, 2011 6.881 7.174 6.851 7.102 440,138 +0.27(+3.99%)
Jun 13, 2011 6.766 6.876 6.766 6.830 215,599 +0.07(+1.01%)
Jun 10, 2011 6.766 6.889 6.744 6.761 292,865 -0.03(-0.44%)
Jun 09, 2011 6.838 6.910 6.766 6.791 254,408 -0.05(-0.68%)
Jun 08, 2011 6.893 7.047 6.838 6.838 425,457 -0.09(-1.29%)
Jun 07, 2011 6.927 7.021 6.855 6.927 209,738 +0.03(+0.37%)
Jun 06, 2011 7.017 7.136 6.876 6.902 257,562 -0.08(-1.10%)
Jun 03, 2011 7.030 7.064 6.953 6.978 199,700 -0.18(-2.50%)
May 24, 2011 7.068 7.234 6.927 7.157 302,152 +0.12(+1.69%)
May 23, 2011 7.034 7.107 6.987 7.038 193,181 -0.04(-0.54%)
May 20, 2011 7.144 7.178 7.042 7.076 195,226 -0.10(-1.39%)
May 19, 2011 7.281 7.281 7.093 7.176 201,858 -0.06(-0.79%)
May 18, 2011 7.153 7.310 7.068 7.234 492,037 +0.06(+0.89%)
May 17, 2011 7.119 7.217 7.119 7.170 252,150 +0.02(+0.30%)
May 16, 2011 7.221 7.255 7.068 7.149 223,408 -0.07(-0.94%)
May 13, 2011 7.298 7.302 7.144 7.217 422,665 -0.08(-1.05%)
May 12, 2011 7.153 7.349 7.013 7.293 332,365 +0.00(+0.06%)
May 11, 2011 7.366 7.383 7.174 7.289 332,908 -0.07(-0.98%)
May 10, 2011 7.502 7.736 7.340 7.361 436,937 +0.04(+0.52%)
May 09, 2011 7.285 7.357 7.221 7.323 292,209 +0.07(+0.94%)
May 06, 2011 7.425 7.540 7.230 7.255 1,169,409 +0.10(+1.37%)
May 05, 2011 7.059 7.485 6.872 7.157 468,162 +0.09(+1.20%)
May 04, 2011 7.166 7.272 7.068 7.072 404,386 -0.11(-1.54%)
May 03, 2011 7.217 7.272 7.170 7.183 382,986 -0.04(-0.59%)
May 02, 2011 7.244 7.276 7.093 7.225 436,516 +0.07(+0.95%)
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%)
Feb 01, 2011 7.923 7.974 7.847 7.932 327,836 +0.01(+0.16%)
Jan 31, 2011 7.961 8.030 7.812 7.919 304,622 -0.01(-0.16%)
Jan 28, 2011 8.072 8.098 7.876 7.932 183,525 -0.13(-1.64%)
Jan 27, 2011 8.089 8.102 7.919 8.064 177,067 -0.00(-0.05%)
Jan 26, 2011 7.932 8.093 7.932 8.068 303,205 +0.14(+1.77%)
Jan 25, 2011 7.868 7.961 7.825 7.927 283,902 +0.03(+0.43%)
Jan 24, 2011 7.808 7.916 7.808 7.893 215,613 +0.11(+1.42%)
Jan 21, 2011 7.872 7.876 7.706 7.783 310,277 -0.09(-1.08%)
Jan 20, 2011 7.885 8.000 7.864 7.868 215,883 -0.07(-0.86%)
Jan 19, 2011 8.047 8.076 7.881 7.936 288,484 -0.11(-1.32%)
Jan 18, 2011 7.868 8.059 7.864 8.042 374,302 +0.13(+1.61%)
Jan 14, 2011 8.068 8.068 7.866 7.915 539,013 -0.14(-1.80%)
Jan 13, 2011 8.042 8.125 7.970 8.059 224,068 +0.03(+0.32%)
Jan 12, 2011 8.076 8.144 7.953 8.034 399,211 -0.03(-0.42%)
Jan 11, 2011 8.166 8.183 8.030 8.068 299,708 -0.08(-0.99%)
Jan 10, 2011 8.093 8.187 8.038 8.149 565,949 -0.01(-0.10%)
Jan 07, 2011 8.098 8.217 8.038 8.157 240,493 +0.06(+0.68%)
Jan 06, 2011 8.017 8.135 7.821 8.102 234,578 +0.07(+0.85%)
Jan 05, 2011 8.064 8.123 7.927 8.034 290,623 -0.03(-0.32%)
Jan 04, 2011 8.064 8.115 7.825 8.059 421,962 +0.00(+0.05%)
Jan 03, 2011 7.881 8.102 7.881 8.055 435,966 +0.23(+2.88%)
Dec 31, 2010 7.855 7.864 7.808 7.830 199,110 -0.04(-0.54%)
Dec 30, 2010 7.795 7.978 7.795 7.872 423,769 +0.05(+0.65%)
Dec 29, 2010 7.847 7.974 7.774 7.821 476,249 -0.02(-0.22%)
Dec 28, 2010 7.915 8.042 7.821 7.838 322,847 -0.08(-1.02%)
Dec 27, 2010 7.795 7.927 7.778 7.919 330,097 +0.12(+1.58%)
Dec 23, 2010 7.872 7.957 7.702 7.795 448,925 -0.08(-0.97%)
Dec 22, 2010 7.681 7.919 7.681 7.872 877,152 +0.20(+2.55%)
Dec 21, 2010 7.749 7.808 7.655 7.676 620,255 -0.14(-1.80%)
Dec 20, 2010 7.664 7.825 7.664 7.817 449,898 +0.04(+0.49%)
Dec 17, 2010 7.638 7.791 7.630 7.778 2,049,972 +0.14(+1.78%)
Dec 16, 2010 7.659 7.689 7.532 7.642 459,429 -0.01(-0.17%)
Dec 15, 2010 7.634 7.727 7.587 7.655 544,378 -0.00(-0.06%)
Dec 14, 2010 7.591 7.732 7.442 7.659 564,154 +0.11(+1.41%)
Dec 13, 2010 7.642 7.898 7.481 7.553 798,509 -0.04(-0.50%)
Dec 10, 2010 7.395 7.595 7.157 7.591 735,567 +0.21(+2.82%)
Dec 09, 2010 7.553 7.553 7.366 7.383 443,747 -0.08(-1.08%)
Dec 08, 2010 7.676 7.676 7.459 7.464 914,218 -0.17(-2.28%)
Dec 07, 2010 7.570 7.655 7.540 7.638 775,373 +0.14(+1.82%)
Dec 06, 2010 7.383 7.523 7.374 7.502 384,469 +0.11(+1.56%)
Dec 03, 2010 7.259 7.404 7.259 7.387 223,949 +0.07(+0.99%)
Dec 02, 2010 7.357 7.447 7.276 7.315 244,016 -0.03(-0.41%)
Dec 01, 2010 7.319 7.361 7.213 7.344 621,322 +0.09(+1.23%)
Nov 30, 2010 7.153 7.270 7.072 7.255 688,271 +0.08(+1.13%)
Nov 29, 2010 7.085 7.268 7.085 7.174 1,000,241 +0.15(+2.18%)
Nov 26, 2010 6.978 7.089 6.978 7.021 82,948 +0.01(+0.12%)
Nov 24, 2010 6.944 7.013 7.013 7.013 511,275 +0.00(+0.06%)
Nov 23, 2010 7.161 7.225 6.983 7.008 428,068 -0.20(-2.83%)
Nov 22, 2010 7.383 7.561 7.166 7.213 374,009 -0.12(-1.68%)
Nov 19, 2010 7.485 7.549 7.268 7.336 515,162 -0.20(-2.71%)
Nov 18, 2010 7.591 7.659 7.340 7.540 914,180 -0.06(-0.73%)
Nov 17, 2010 8.076 8.085 7.498 7.595 1,637,375 -0.53(-6.54%)
Nov 16, 2010 7.404 8.127 7.208 8.127 3,731,672 -13.47(-62.37%)
Nov 15, 2010 21.97 22.42 21.57 21.60 31,193 -0.10(-0.47%)
Nov 12, 2010 21.73 22.38 21.46 21.70 5,640 +0.13(+0.59%)
Nov 11, 2010 21.70 21.93 21.57 21.57 19,016 -0.19(-0.88%)
Nov 10, 2010 21.70 22.01 21.70 21.77 6,373 +0.70(+3.33%)
Nov 09, 2010 20.62 21.88 20.62 21.06 26,951 +0.38(+1.85%)
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.