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

Sabra REIT (NQ: SBRA )

14.24 -0.24 (-1.66%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 17, 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 (%)
Sep 28, 2012 8.338 8.380 8.238 8.334 467,375 -0.05(-0.65%)
Sep 27, 2012 8.525 8.559 8.367 8.388 498,202 -0.08(-0.93%)
Sep 26, 2012 8.484 8.584 8.434 8.467 949,617 -0.02(-0.20%)
Sep 25, 2012 8.584 8.705 8.475 8.484 800,287 -0.02(-0.24%)
Sep 24, 2012 8.455 8.621 8.363 8.505 809,975 +0.02(+0.25%)
Sep 21, 2012 8.355 8.517 8.284 8.484 2,199,399 +0.35(+4.25%)
Sep 20, 2012 8.234 8.284 8.138 8.138 369,448 -0.11(-1.36%)
Sep 19, 2012 8.276 8.346 8.246 8.251 460,109 -0.02(-0.25%)
Sep 18, 2012 8.271 8.346 8.209 8.271 435,230 -0.03(-0.35%)
Sep 17, 2012 8.234 8.392 8.234 8.301 353,964 +0.08(+0.96%)
Sep 14, 2012 8.263 8.326 8.217 8.221 669,298 +0.01(+0.15%)
Sep 13, 2012 8.121 8.259 8.059 8.209 527,031 +0.08(+1.03%)
Sep 12, 2012 8.138 8.146 8.067 8.126 1,154,943 +0.01(+0.15%)
Sep 11, 2012 8.055 8.284 8.030 8.113 762,314 +0.05(+0.62%)
Sep 10, 2012 8.113 8.134 7.976 8.063 657,120 -0.05(-0.67%)
Sep 07, 2012 8.201 8.201 8.076 8.117 566,454 -0.05(-0.56%)
Sep 06, 2012 8.196 8.242 8.092 8.163 602,943 +0.00(+0.00%)
Sep 05, 2012 8.226 8.242 8.155 8.163 371,976 -0.02(-0.31%)
Sep 04, 2012 8.005 8.201 7.947 8.188 463,238 +0.20(+2.56%)
Aug 31, 2012 8.067 8.067 7.913 7.984 541,889 -0.00(-0.05%)
Aug 30, 2012 8.017 8.076 7.901 7.988 316,421 -0.10(-1.24%)
Aug 29, 2012 8.171 8.217 8.076 8.088 320,753 +0.11(+1.41%)
Aug 27, 2012 7.997 8.001 7.897 7.976 346,989 -0.00(-0.05%)
Aug 24, 2012 7.892 7.997 7.809 7.980 330,830 +0.06(+0.74%)
Aug 23, 2012 7.980 7.992 7.840 7.922 272,686 -0.07(-0.94%)
Aug 22, 2012 7.938 7.997 7.834 7.997 472,098 +0.06(+0.73%)
Aug 21, 2012 7.934 7.972 7.859 7.938 601,324 +0.02(+0.21%)
Aug 20, 2012 7.992 8.010 7.917 7.922 629,657 -0.06(-0.78%)
Aug 17, 2012 7.851 7.997 7.851 7.984 550,345 +0.12(+1.59%)
Aug 16, 2012 7.792 7.905 7.676 7.859 424,588 +0.03(+0.43%)
Aug 15, 2012 7.797 7.884 7.742 7.826 455,221 +0.04(+0.54%)
Aug 14, 2012 7.697 7.826 7.668 7.784 596,832 +0.12(+1.58%)
Aug 13, 2012 7.672 7.722 7.509 7.663 415,236 -0.18(-2.28%)
Aug 10, 2012 7.842 7.863 7.755 7.842 559,652 -0.03(-0.42%)
Aug 09, 2012 7.922 7.942 7.834 7.876 469,709 -0.05(-0.58%)
Aug 08, 2012 7.876 7.947 7.809 7.922 738,914 +0.01(+0.16%)
Aug 07, 2012 7.967 8.042 7.888 7.909 892,840 +0.01(+0.11%)
Aug 06, 2012 7.830 7.976 7.830 7.901 802,772 +0.06(+0.74%)
Aug 03, 2012 7.792 7.928 7.705 7.842 980,687 +0.12(+1.56%)
Aug 02, 2012 7.355 7.801 7.355 7.722 1,484,625 +0.11(+1.42%)
Aug 01, 2012 7.763 7.867 7.534 7.613 768,038 -0.10(-1.30%)
Jul 31, 2012 7.630 7.734 7.630 7.713 537,661 +0.03(+0.43%)
Jul 30, 2012 7.684 7.763 7.651 7.680 937,019 -0.03(-0.38%)
Jul 27, 2012 7.493 7.738 7.493 7.709 761,162 +0.26(+3.52%)
Jul 26, 2012 7.330 7.497 7.322 7.447 722,488 +0.19(+2.58%)
Jul 25, 2012 7.309 7.347 7.189 7.259 1,001,257 -0.04(-0.51%)
Jul 24, 2012 7.493 7.509 7.224 7.297 805,358 -0.18(-2.40%)
Jul 23, 2012 7.526 7.588 7.288 7.476 1,309,675 -0.17(-2.29%)
Jul 20, 2012 7.613 7.697 7.543 7.651 416,031 -0.02(-0.33%)
Jul 19, 2012 7.713 7.742 7.593 7.676 806,647 -0.04(-0.54%)
Jul 18, 2012 7.713 7.757 7.576 7.717 723,641 +0.00(+0.05%)
Jul 17, 2012 7.584 7.755 7.463 7.713 854,817 +0.17(+2.26%)
Jul 16, 2012 7.476 7.555 7.438 7.543 1,215,230 +0.09(+1.23%)
Jul 13, 2012 7.359 7.505 7.347 7.451 568,204 +0.09(+1.25%)
Jul 12, 2012 7.284 7.413 7.214 7.359 518,668 +0.04(+0.57%)
Jul 11, 2012 7.343 7.376 7.276 7.318 518,639 -0.01(-0.17%)
Jul 10, 2012 7.451 7.468 7.284 7.330 766,634 -0.06(-0.85%)
Jul 09, 2012 7.276 7.430 7.268 7.393 919,683 +0.08(+1.14%)
Jul 06, 2012 7.218 7.343 7.151 7.309 761,997 +0.05(+0.69%)
Jul 05, 2012 7.297 7.326 7.122 7.259 788,858 -0.03(-0.46%)
Jul 03, 2012 7.288 7.313 7.268 7.293 626,869 +0.03(+0.40%)
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.