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 4.923 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%)
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.