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 (%)
Aug 31, 2011 4.921 5.010 4.797 4.970 3,740,775 +0.05(+1.08%)
Aug 30, 2011 5.006 5.010 4.853 4.916 685,337 -0.10(-1.95%)
Aug 29, 2011 4.802 5.023 4.742 5.014 626,195 +0.26(+5.46%)
Aug 26, 2011 4.661 4.780 4.534 4.755 430,198 +0.06(+1.36%)
Aug 25, 2011 4.785 4.785 4.525 4.691 572,522 -0.07(-1.43%)
Aug 24, 2011 4.729 4.802 4.572 4.759 441,150 +0.06(+1.18%)
Aug 23, 2011 4.551 4.712 4.495 4.704 571,713 +0.17(+3.75%)
Aug 22, 2011 4.614 4.661 4.466 4.534 565,785 +0.00(+0.09%)
Aug 19, 2011 4.597 4.707 4.483 4.529 856,559 -0.12(-2.56%)
Aug 18, 2011 4.823 4.836 4.614 4.649 1,221,831 -0.27(-5.53%)
Aug 17, 2011 4.895 4.980 4.806 4.921 793,711 +0.03(+0.52%)
Aug 16, 2011 4.972 5.036 4.823 4.895 950,021 -0.09(-1.79%)
Aug 15, 2011 5.040 5.142 4.870 4.984 865,362 +0.02(+0.43%)
Aug 12, 2011 4.776 5.142 4.683 4.963 2,644,625 +0.23(+4.76%)
Aug 11, 2011 4.695 5.142 4.546 4.738 1,389,389 -0.13(-2.62%)
Aug 10, 2011 4.610 5.031 4.572 4.865 2,578,775 +0.22(+4.76%)
Aug 09, 2011 4.457 4.844 4.283 4.644 1,709,111 +0.22(+4.90%)
Aug 08, 2011 4.755 4.887 4.385 4.427 1,901,777 -0.40(-8.36%)
Aug 05, 2011 5.065 5.193 4.742 4.831 1,133,015 -0.20(-4.05%)
Aug 04, 2011 5.176 5.248 5.023 5.036 2,189,980 -0.16(-3.03%)
Aug 03, 2011 4.848 5.240 4.848 5.193 2,186,599 +0.34(+7.11%)
Aug 02, 2011 4.819 5.048 4.712 4.848 5,315,063 +0.14(+3.07%)
Aug 01, 2011 5.320 5.440 4.164 4.704 10,253,576 -1.42(-23.25%)
Jul 29, 2011 5.971 6.175 5.971 6.129 1,263,352 +0.02(+0.35%)
Jul 28, 2011 6.396 6.473 6.069 6.107 2,885,292 -0.29(-4.58%)
Jul 27, 2011 6.503 6.732 6.324 6.401 15,496,555 +0.00(+0.07%)
Jul 26, 2011 6.214 6.430 6.207 6.396 1,285,758 +0.12(+1.97%)
Jul 25, 2011 6.528 6.528 6.239 6.273 723,405 -0.30(-4.53%)
Jul 22, 2011 6.605 6.652 6.528 6.571 189,770 -0.03(-0.52%)
Jul 21, 2011 6.520 6.626 6.511 6.605 318,438 +0.10(+1.50%)
Jul 20, 2011 6.613 6.731 6.447 6.507 469,852 -0.24(-3.59%)
Jul 19, 2011 6.749 6.805 6.596 6.749 364,679 +0.05(+0.70%)
Jul 18, 2011 6.724 6.830 6.639 6.703 221,205 -0.03(-0.44%)
Jul 15, 2011 6.754 6.809 6.664 6.732 303,338 -0.02(-0.31%)
Jul 14, 2011 6.852 6.995 6.694 6.754 231,261 -0.06(-0.94%)
Jul 13, 2011 6.915 7.024 6.732 6.818 385,260 -0.07(-0.99%)
Jul 12, 2011 7.013 7.094 6.886 6.886 217,410 -0.13(-1.82%)
Jul 11, 2011 7.166 7.200 6.958 7.013 1,139,618 -0.11(-1.55%)
Jul 08, 2011 7.209 7.273 7.081 7.124 587,051 -0.13(-1.76%)
Jul 07, 2011 7.298 7.298 7.188 7.251 319,543 +0.00(+0.00%)
Jul 06, 2011 7.230 7.336 7.183 7.251 417,167 +0.00(+0.00%)
Jul 05, 2011 7.175 7.264 7.026 7.251 658,645 +0.09(+1.19%)
Jul 01, 2011 7.090 7.188 7.017 7.166 534,819 +0.06(+0.84%)
Jun 30, 2011 7.039 7.158 7.009 7.107 285,816 +0.09(+1.28%)
Jun 29, 2011 6.996 7.022 6.856 7.017 171,355 +0.04(+0.55%)
Jun 28, 2011 6.886 6.979 6.839 6.979 302,212 +0.06(+0.92%)
Jun 27, 2011 6.852 6.962 6.818 6.915 189,966 +0.06(+0.93%)
Jun 24, 2011 7.009 7.009 6.813 6.852 1,258,031 -0.13(-1.89%)
Jun 23, 2011 6.928 7.124 6.881 6.983 534,690 -0.01(-0.18%)
Jun 22, 2011 7.102 7.166 6.983 6.996 333,858 -0.13(-1.76%)
Jun 21, 2011 7.175 7.179 7.115 7.122 304,401 -0.00(-0.03%)
Jun 20, 2011 7.136 7.205 7.102 7.124 159,796 -0.02(-0.30%)
Jun 17, 2011 7.115 7.226 7.000 7.145 439,824 +0.07(+0.96%)
Jun 16, 2011 7.162 7.379 7.017 7.077 447,461 +0.14(+2.02%)
Jun 15, 2011 7.047 7.094 6.928 6.937 481,369 -0.16(-2.28%)
Jun 14, 2011 6.877 7.171 6.847 7.098 440,365 +0.27(+3.99%)
Jun 13, 2011 6.762 6.873 6.762 6.826 215,710 +0.07(+1.01%)
Jun 10, 2011 6.762 6.886 6.741 6.758 293,016 -0.03(-0.44%)
Jun 09, 2011 6.835 6.907 6.762 6.788 254,539 -0.05(-0.68%)
Jun 08, 2011 6.890 7.043 6.835 6.835 425,676 -0.09(-1.29%)
Jun 07, 2011 6.924 7.017 6.852 6.924 209,846 +0.03(+0.37%)
Jun 06, 2011 7.013 7.132 6.873 6.898 257,695 -0.08(-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.