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

Sabra REIT (NQ: SBRA )

13.94 +0.29 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 24, 2011 7.064 7.230 6.924 7.153 302,308 +0.12(+1.69%)
May 23, 2011 7.030 7.104 6.983 7.034 193,281 -0.04(-0.54%)
May 20, 2011 7.141 7.175 7.039 7.073 195,327 -0.10(-1.39%)
May 19, 2011 7.277 7.277 7.090 7.173 201,962 -0.06(-0.79%)
May 18, 2011 7.149 7.307 7.064 7.230 492,291 +0.06(+0.89%)
May 17, 2011 7.115 7.213 7.115 7.166 252,280 +0.02(+0.30%)
May 16, 2011 7.217 7.251 7.064 7.145 223,523 -0.07(-0.94%)
May 13, 2011 7.294 7.298 7.141 7.213 422,883 -0.08(-1.05%)
May 12, 2011 7.149 7.345 7.009 7.290 332,537 +0.00(+0.06%)
May 11, 2011 7.362 7.379 7.171 7.285 333,080 -0.07(-0.98%)
May 10, 2011 7.498 7.732 7.336 7.358 437,162 +0.04(+0.52%)
May 09, 2011 7.281 7.353 7.217 7.319 292,360 +0.07(+0.94%)
May 06, 2011 7.421 7.536 7.226 7.251 1,170,013 +0.10(+1.37%)
May 05, 2011 7.056 7.481 6.869 7.153 468,404 +0.09(+1.20%)
May 04, 2011 7.162 7.268 7.064 7.068 404,595 -0.11(-1.54%)
May 03, 2011 7.213 7.268 7.166 7.179 383,184 -0.04(-0.59%)
May 02, 2011 7.241 7.273 7.090 7.222 436,741 +0.07(+0.95%)
Apr 29, 2011 7.655 7.655 7.119 7.153 1,441,463 -0.53(-6.92%)
Apr 28, 2011 7.604 7.715 7.604 7.685 174,388 +0.07(+0.95%)
Apr 27, 2011 7.587 7.630 7.485 7.613 229,733 +0.04(+0.51%)
Apr 26, 2011 7.630 7.655 7.562 7.575 186,770 -0.03(-0.34%)
Apr 25, 2011 7.549 7.630 7.447 7.600 101,425 -0.01(-0.11%)
Apr 21, 2011 7.604 7.613 7.477 7.609 78,589 +0.03(+0.45%)
Apr 20, 2011 7.519 7.604 7.489 7.575 184,071 +0.10(+1.31%)
Apr 19, 2011 7.575 7.609 7.464 7.477 193,970 -0.12(-1.57%)
Apr 18, 2011 7.609 7.715 7.549 7.596 258,250 -0.07(-0.89%)
Apr 15, 2011 7.541 7.685 7.536 7.664 240,613 +0.11(+1.46%)
Apr 14, 2011 7.532 7.579 7.489 7.553 156,401 -0.01(-0.17%)
Apr 13, 2011 7.515 7.647 7.515 7.566 288,257 +0.06(+0.85%)
Apr 12, 2011 7.506 7.558 7.434 7.502 283,345 -0.01(-0.17%)
Apr 11, 2011 7.468 7.651 7.468 7.515 201,485 +0.03(+0.40%)
Apr 08, 2011 7.575 7.617 7.417 7.485 529,738 -0.04(-0.51%)
Apr 07, 2011 7.655 7.677 7.511 7.524 365,563 -0.12(-1.56%)
Apr 06, 2011 7.813 7.825 7.617 7.643 197,932 +0.00(+0.06%)
Apr 05, 2011 7.681 7.706 7.609 7.638 212,959 -0.00(-0.06%)
Apr 04, 2011 7.634 7.715 7.621 7.643 914,530 +0.01(+0.11%)
Apr 01, 2011 7.813 7.842 7.600 7.634 1,243,947 +0.14(+1.93%)
Mar 31, 2011 7.532 7.553 7.417 7.489 1,154,332 -0.06(-0.79%)
Mar 30, 2011 7.613 7.651 7.511 7.549 186,918 -0.06(-0.78%)
Mar 29, 2011 7.443 7.630 7.412 7.609 422,147 +0.15(+2.05%)
Mar 28, 2011 7.579 7.638 7.447 7.455 212,075 -0.13(-1.68%)
Mar 25, 2011 7.613 7.651 7.481 7.583 202,978 +0.00(+0.06%)
Mar 24, 2011 7.647 7.647 7.498 7.579 150,483 -0.01(-0.11%)
Mar 23, 2011 7.600 7.715 7.502 7.587 237,927 -0.03(-0.45%)
Mar 22, 2011 7.723 7.779 7.592 7.621 222,569 -0.09(-1.10%)
Mar 21, 2011 7.808 7.821 7.630 7.706 461,708 +0.08(+1.06%)
Mar 18, 2011 7.400 7.634 7.400 7.626 1,316,851 +0.26(+3.58%)
Mar 17, 2011 7.498 7.498 7.349 7.362 232,134 -0.06(-0.86%)
Mar 16, 2011 7.472 7.511 7.311 7.426 634,836 -0.05(-0.68%)
Mar 15, 2011 7.332 7.528 7.328 7.477 292,929 -0.01(-0.17%)
Mar 14, 2011 7.553 7.553 7.341 7.489 547,370 -0.08(-1.01%)
Mar 11, 2011 7.515 7.579 7.455 7.566 180,038 +0.06(+0.79%)
Mar 10, 2011 7.464 7.515 7.336 7.506 235,602 -0.01(-0.11%)
Mar 09, 2011 7.528 7.643 7.302 7.515 270,152 -0.01(-0.07%)
Mar 08, 2011 7.268 7.528 7.222 7.520 336,539 +0.23(+3.10%)
Mar 07, 2011 7.307 7.315 7.026 7.294 1,047,828 -0.04(-0.52%)
Mar 04, 2011 7.579 7.600 7.307 7.332 593,284 -0.28(-3.63%)
Mar 03, 2011 7.906 7.923 7.592 7.609 459,721 -0.23(-2.98%)
Mar 02, 2011 7.740 7.902 7.740 7.842 163,100 +0.08(+1.04%)
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.