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

Sabra REIT (NQ: SBRA )

18.64 +0.28 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2011 7.677 7.743 7.534 7.636 315,897 -0.01(-0.16%)
Jan 28, 2011 7.784 7.809 7.595 7.649 190,317 -0.13(-1.64%)
Jan 27, 2011 7.800 7.813 7.636 7.776 183,620 -0.00(-0.05%)
Jan 26, 2011 7.649 7.804 7.649 7.780 314,428 +0.14(+1.77%)
Jan 25, 2011 7.587 7.677 7.546 7.644 294,409 +0.03(+0.43%)
Jan 24, 2011 7.530 7.633 7.530 7.612 223,593 +0.11(+1.42%)
Jan 21, 2011 7.591 7.595 7.431 7.505 321,761 -0.08(-1.08%)
Jan 20, 2011 7.603 7.714 7.583 7.587 223,873 -0.07(-0.86%)
Jan 19, 2011 7.759 7.788 7.599 7.653 299,162 -0.10(-1.32%)
Jan 18, 2011 7.587 7.772 7.583 7.755 388,156 +0.12(+1.61%)
Jan 14, 2011 7.780 7.780 7.585 7.632 558,963 -0.14(-1.80%)
Jan 13, 2011 7.755 7.835 7.685 7.772 232,362 +0.02(+0.32%)
Jan 12, 2011 7.788 7.854 7.669 7.747 413,987 -0.03(-0.42%)
Jan 11, 2011 7.874 7.891 7.743 7.780 310,801 -0.08(-0.99%)
Jan 10, 2011 7.804 7.895 7.751 7.858 586,897 -0.01(-0.10%)
Jan 07, 2011 7.809 7.923 7.751 7.866 249,394 +0.05(+0.68%)
Jan 06, 2011 7.731 7.845 7.542 7.813 243,260 +0.07(+0.85%)
Jan 05, 2011 7.776 7.833 7.644 7.747 301,379 -0.02(-0.32%)
Jan 04, 2011 7.776 7.825 7.546 7.772 437,580 +0.00(+0.05%)
Jan 03, 2011 7.599 7.813 7.599 7.768 452,102 +0.22(+2.88%)
Dec 31, 2010 7.575 7.583 7.530 7.550 206,480 -0.04(-0.54%)
Dec 30, 2010 7.517 7.694 7.517 7.591 439,454 +0.05(+0.65%)
Dec 29, 2010 7.566 7.690 7.497 7.542 493,876 -0.02(-0.22%)
Dec 28, 2010 7.632 7.755 7.542 7.558 334,797 -0.08(-1.02%)
Dec 27, 2010 7.517 7.644 7.501 7.636 342,315 +0.12(+1.58%)
Dec 23, 2010 7.591 7.673 7.427 7.517 465,540 -0.07(-0.97%)
Dec 22, 2010 7.406 7.636 7.406 7.591 909,618 +0.19(+2.55%)
Dec 21, 2010 7.472 7.530 7.382 7.402 643,212 -0.14(-1.80%)
Dec 20, 2010 7.390 7.546 7.390 7.538 466,549 +0.04(+0.49%)
Dec 17, 2010 7.365 7.513 7.357 7.501 2,125,846 +0.13(+1.78%)
Dec 16, 2010 7.386 7.415 7.263 7.370 476,434 -0.01(-0.17%)
Dec 15, 2010 7.361 7.452 7.316 7.382 564,527 -0.00(-0.06%)
Dec 14, 2010 7.320 7.456 7.177 7.386 585,035 +0.10(+1.41%)
Dec 13, 2010 7.370 7.616 7.214 7.283 828,064 -0.04(-0.50%)
Dec 10, 2010 7.132 7.324 6.902 7.320 762,792 +0.20(+2.82%)
Dec 09, 2010 7.283 7.283 7.103 7.119 460,171 -0.08(-1.08%)
Dec 08, 2010 7.402 7.402 7.193 7.197 948,055 -0.17(-2.28%)
Dec 07, 2010 7.300 7.382 7.271 7.365 804,071 +0.13(+1.82%)
Dec 06, 2010 7.119 7.255 7.111 7.234 398,699 +0.11(+1.56%)
Dec 03, 2010 7.000 7.140 7.000 7.123 232,237 +0.07(+0.99%)
Dec 02, 2010 7.095 7.181 7.017 7.054 253,048 -0.03(-0.41%)
Dec 01, 2010 7.058 7.099 6.955 7.082 644,319 +0.09(+1.23%)
Nov 30, 2010 6.898 7.010 6.820 6.996 713,746 +0.08(+1.13%)
Nov 29, 2010 6.832 7.008 6.832 6.918 1,037,262 +0.15(+2.18%)
Nov 26, 2010 6.729 6.836 6.729 6.770 86,018 +0.01(+0.12%)
Nov 24, 2010 6.697 6.762 6.762 6.762 530,198 +0.00(+0.06%)
Nov 23, 2010 6.906 6.967 6.734 6.758 443,911 -0.20(-2.83%)
Nov 22, 2010 7.119 7.292 6.910 6.955 387,851 -0.12(-1.68%)
Nov 19, 2010 7.218 7.279 7.008 7.074 534,229 -0.20(-2.71%)
Nov 18, 2010 7.320 7.386 7.078 7.271 948,016 -0.05(-0.73%)
Nov 17, 2010 7.788 7.796 7.230 7.324 1,697,977 -0.51(-6.54%)
Nov 16, 2010 7.140 7.837 6.951 7.837 3,869,790 -12.99(-62.37%)
Nov 15, 2010 21.19 21.62 20.80 20.83 32,347 -0.10(-0.47%)
Nov 12, 2010 20.95 21.58 20.69 20.93 5,848 +0.12(+0.59%)
Nov 11, 2010 20.93 21.15 20.80 20.80 19,719 -0.18(-0.88%)
Nov 10, 2010 20.93 21.22 20.93 20.99 6,609 +0.68(+3.33%)
Nov 09, 2010 19.88 21.10 19.88 20.31 27,949 +0.37(+1.85%)
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.