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 7.068 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%)
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.