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

Sabra REIT (NQ: SBRA )

14.35 +0.13 (+0.91%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jan 31, 2012 6.153 6.170 6.000 6.051 347,342 -0.08(-1.32%)
Jan 30, 2012 6.127 6.153 6.017 6.132 540,545 -0.03(-0.55%)
Jan 27, 2012 5.983 6.170 5.910 6.166 1,201,770 +0.19(+3.21%)
Jan 26, 2012 5.957 6.038 5.770 5.974 903,591 +0.06(+1.01%)
Jan 25, 2012 5.983 6.038 5.889 5.915 608,343 -0.09(-1.42%)
Jan 24, 2012 6.038 6.106 5.961 6.000 1,740,626 -0.05(-0.84%)
Jan 23, 2012 5.996 6.089 5.957 6.051 677,400 +0.07(+1.14%)
Jan 20, 2012 5.949 6.172 5.821 5.983 739,282 +0.00(+0.07%)
Jan 19, 2012 5.898 5.996 5.878 5.979 605,400 +0.11(+1.96%)
Jan 18, 2012 5.761 5.868 5.689 5.864 765,429 +0.12(+2.15%)
Jan 17, 2012 5.744 5.766 5.672 5.740 604,528 +0.06(+1.12%)
Jan 13, 2012 5.583 5.689 5.574 5.676 555,600 +0.04(+0.68%)
Jan 12, 2012 5.685 5.687 5.591 5.638 452,631 +0.01(+0.15%)
Jan 11, 2012 5.489 5.685 5.489 5.630 997,106 +0.15(+2.72%)
Jan 10, 2012 5.676 5.676 5.455 5.481 692,734 -0.05(-0.92%)
Jan 09, 2012 5.438 5.561 5.357 5.532 909,259 +0.11(+2.12%)
Jan 06, 2012 5.366 5.544 5.319 5.417 713,955 +0.06(+1.03%)
Jan 05, 2012 5.179 5.451 5.179 5.362 1,541,945 +0.23(+4.56%)
Jan 04, 2012 5.170 5.183 5.068 5.127 357,015 -0.02(-0.33%)
Dec 30, 2011 5.106 5.186 5.085 5.144 427,609 +0.03(+0.50%)
Dec 29, 2011 5.106 5.183 5.094 5.119 397,672 +0.05(+0.92%)
Dec 28, 2011 5.204 5.204 5.055 5.072 487,450 -0.13(-2.45%)
Dec 27, 2011 5.072 5.221 5.013 5.200 442,452 +0.13(+2.52%)
Dec 23, 2011 5.004 5.098 4.970 5.072 360,404 +0.14(+2.94%)
Dec 21, 2011 4.808 4.955 4.753 4.927 866,765 +0.10(+2.12%)
Dec 20, 2011 4.736 4.872 4.715 4.825 798,027 +0.16(+3.37%)
Dec 19, 2011 4.681 4.727 4.651 4.668 671,334 +0.01(+0.27%)
Dec 16, 2011 4.672 4.698 4.638 4.655 1,316,282 +0.02(+0.37%)
Dec 15, 2011 4.625 4.664 4.536 4.638 982,551 +0.07(+1.49%)
Dec 14, 2011 4.519 4.613 4.511 4.570 1,254,764 +0.03(+0.75%)
Dec 13, 2011 4.647 4.713 4.502 4.536 300,425 -0.09(-2.02%)
Dec 12, 2011 4.600 4.715 4.570 4.630 898,108 -0.02(-0.46%)
Dec 09, 2011 4.630 4.702 4.549 4.651 582,372 +0.04(+0.92%)
Dec 08, 2011 4.715 4.746 4.596 4.608 429,724 -0.14(-3.04%)
Dec 07, 2011 4.549 4.766 4.464 4.753 861,207 +0.19(+4.20%)
Dec 06, 2011 4.596 4.604 4.532 4.562 550,542 -0.01(-0.28%)
Dec 05, 2011 4.455 4.583 4.417 4.574 964,033 +0.19(+4.27%)
Dec 02, 2011 4.425 4.445 4.336 4.387 571,477 +0.01(+0.29%)
Dec 01, 2011 4.506 4.530 4.370 4.374 557,933 -0.14(-3.02%)
Nov 30, 2011 4.417 4.540 4.379 4.510 1,399,807 +0.22(+5.16%)
Nov 29, 2011 4.238 4.332 4.208 4.289 487,400 +0.05(+1.21%)
Nov 28, 2011 4.366 4.434 4.204 4.238 703,986 -0.01(-0.20%)
Nov 25, 2011 4.221 4.315 4.119 4.247 199,914 +0.03(+0.60%)
Nov 23, 2011 4.259 4.302 4.206 4.221 579,982 -0.05(-1.10%)
Nov 22, 2011 4.315 4.396 4.242 4.268 613,466 -0.03(-0.79%)
Nov 21, 2011 4.323 4.345 4.230 4.302 448,831 -0.07(-1.65%)
Nov 18, 2011 4.357 4.413 4.289 4.374 654,085 +0.02(+0.49%)
Nov 17, 2011 4.357 4.438 4.315 4.353 633,662 +0.00(+0.00%)
Nov 16, 2011 4.472 4.472 4.302 4.353 974,904 -0.16(-3.58%)
Nov 15, 2011 4.434 4.532 4.408 4.515 913,431 +0.07(+1.53%)
Nov 14, 2011 4.549 4.549 4.379 4.447 845,586 -0.15(-3.33%)
Nov 11, 2011 4.519 4.647 4.430 4.600 1,067,561 +0.13(+2.95%)
Nov 10, 2011 4.523 4.685 4.417 4.468 1,933,415 -0.14(-3.14%)
Nov 09, 2011 4.685 4.804 4.608 4.613 1,130,214 -0.14(-2.87%)
Nov 08, 2011 4.719 4.847 4.668 4.749 1,226,307 +0.07(+1.45%)
Nov 07, 2011 4.698 4.740 4.570 4.681 872,673 -0.02(-0.36%)
Nov 04, 2011 4.727 4.787 4.647 4.698 1,107,315 -0.06(-1.16%)
Nov 03, 2011 4.519 4.774 4.464 4.753 1,359,881 +0.38(+8.76%)
Nov 02, 2011 4.332 4.400 4.242 4.370 880,734 +0.11(+2.60%)
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.