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

Sabra REIT (NQ: SBRA )

14.48 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 29, 2011 7.501 7.501 6.976 7.009 1,471,200 -0.52(-6.92%)
Apr 28, 2011 7.451 7.559 7.451 7.530 177,986 +0.07(+0.95%)
Apr 27, 2011 7.434 7.476 7.334 7.459 234,472 +0.04(+0.51%)
Apr 26, 2011 7.476 7.501 7.409 7.421 190,623 -0.03(-0.34%)
Apr 25, 2011 7.396 7.476 7.296 7.446 103,517 -0.01(-0.11%)
Apr 21, 2011 7.451 7.459 7.326 7.455 80,211 +0.03(+0.45%)
Apr 20, 2011 7.367 7.451 7.338 7.421 187,868 +0.10(+1.31%)
Apr 19, 2011 7.421 7.455 7.313 7.326 197,971 -0.12(-1.57%)
Apr 18, 2011 7.455 7.559 7.396 7.442 263,577 -0.07(-0.89%)
Apr 15, 2011 7.388 7.530 7.384 7.509 245,576 +0.11(+1.46%)
Apr 14, 2011 7.380 7.426 7.338 7.401 159,627 -0.01(-0.17%)
Apr 13, 2011 7.363 7.492 7.363 7.413 294,204 +0.06(+0.85%)
Apr 12, 2011 7.355 7.405 7.284 7.351 289,190 -0.01(-0.17%)
Apr 11, 2011 7.317 7.496 7.317 7.363 205,641 +0.03(+0.40%)
Apr 08, 2011 7.421 7.463 7.267 7.334 540,666 -0.04(-0.51%)
Apr 07, 2011 7.501 7.521 7.359 7.371 373,104 -0.12(-1.56%)
Apr 06, 2011 7.655 7.667 7.463 7.488 202,015 +0.00(+0.06%)
Apr 05, 2011 7.526 7.551 7.455 7.484 217,352 -0.00(-0.06%)
Apr 04, 2011 7.480 7.559 7.467 7.488 933,397 +0.01(+0.11%)
Apr 01, 2011 7.655 7.684 7.446 7.480 1,269,609 +0.14(+1.93%)
Mar 31, 2011 7.380 7.401 7.267 7.338 1,178,145 -0.06(-0.79%)
Mar 30, 2011 7.459 7.496 7.359 7.396 190,774 -0.06(-0.78%)
Mar 29, 2011 7.292 7.476 7.263 7.455 430,856 +0.15(+2.05%)
Mar 28, 2011 7.426 7.484 7.296 7.305 216,450 -0.13(-1.68%)
Mar 25, 2011 7.459 7.496 7.330 7.430 207,165 +0.00(+0.06%)
Mar 24, 2011 7.492 7.492 7.346 7.426 153,587 -0.01(-0.11%)
Mar 23, 2011 7.446 7.559 7.351 7.434 242,836 -0.03(-0.45%)
Mar 22, 2011 7.567 7.621 7.438 7.467 227,160 -0.08(-1.10%)
Mar 21, 2011 7.651 7.663 7.476 7.551 471,232 +0.08(+1.06%)
Mar 18, 2011 7.251 7.480 7.251 7.471 1,344,018 +0.26(+3.58%)
Mar 17, 2011 7.346 7.346 7.201 7.213 236,923 -0.06(-0.86%)
Mar 16, 2011 7.321 7.359 7.163 7.276 647,933 -0.05(-0.68%)
Mar 15, 2011 7.184 7.376 7.180 7.326 298,972 -0.01(-0.17%)
Mar 14, 2011 7.401 7.401 7.192 7.338 558,662 -0.08(-1.01%)
Mar 11, 2011 7.363 7.426 7.305 7.413 183,753 +0.06(+0.79%)
Mar 10, 2011 7.313 7.363 7.188 7.355 240,462 -0.01(-0.11%)
Mar 09, 2011 7.376 7.488 7.155 7.363 275,725 -0.01(-0.07%)
Mar 08, 2011 7.121 7.376 7.076 7.368 343,481 +0.22(+3.11%)
Mar 07, 2011 7.159 7.167 6.884 7.146 1,069,444 -0.04(-0.52%)
Mar 04, 2011 7.426 7.446 7.159 7.184 605,523 -0.27(-3.63%)
Mar 03, 2011 7.746 7.763 7.438 7.455 469,205 -0.23(-2.98%)
Mar 02, 2011 7.584 7.742 7.584 7.684 166,464 +0.08(+1.04%)
Mar 01, 2011 7.684 7.738 7.576 7.605 630,080 -0.07(-0.92%)
Feb 28, 2011 7.776 7.834 7.617 7.676 836,939 -0.05(-0.59%)
Feb 25, 2011 7.509 7.738 7.501 7.721 269,358 +0.21(+2.83%)
Feb 24, 2011 7.713 7.751 7.505 7.509 465,763 -0.16(-2.07%)
Feb 23, 2011 7.542 7.767 7.542 7.667 209,490 +0.13(+1.66%)
Feb 22, 2011 7.651 7.717 7.530 7.542 565,986 -0.17(-2.16%)
Feb 18, 2011 7.692 7.855 7.688 7.709 209,428 +0.06(+0.82%)
Feb 17, 2011 7.555 7.690 7.555 7.646 237,424 +0.08(+0.99%)
Feb 16, 2011 7.626 7.684 7.542 7.571 277,741 -0.03(-0.44%)
Feb 15, 2011 7.855 7.892 7.588 7.605 474,393 -0.29(-3.69%)
Feb 14, 2011 7.842 7.971 7.805 7.896 260,402 +0.07(+0.91%)
Feb 11, 2011 7.717 7.884 7.717 7.826 266,788 +0.07(+0.91%)
Feb 10, 2011 7.742 7.817 7.713 7.755 219,071 -0.02(-0.27%)
Feb 09, 2011 7.730 7.817 7.663 7.776 97,895 +0.00(+0.05%)
Feb 08, 2011 7.705 7.792 7.651 7.771 219,738 +0.03(+0.38%)
Feb 07, 2011 7.730 7.838 7.721 7.742 237,280 -0.01(-0.16%)
Feb 04, 2011 7.692 7.787 7.692 7.755 1,016,622 +0.02(+0.27%)
Feb 03, 2011 7.746 7.805 7.684 7.734 180,801 -0.03(-0.43%)
Feb 02, 2011 7.734 7.809 7.734 7.767 357,501 +0.00(+0.00%)
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.