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 (%)
Apr 29, 2011 7.655 7.655 7.119 7.153 1,441,463 -0.53(-6.92%)
Apr 28, 2011 7.604 7.715 7.604 7.685 174,388 +0.07(+0.95%)
Apr 27, 2011 7.587 7.630 7.485 7.613 229,733 +0.04(+0.51%)
Apr 26, 2011 7.630 7.655 7.562 7.575 186,770 -0.03(-0.34%)
Apr 25, 2011 7.549 7.630 7.447 7.600 101,425 -0.01(-0.11%)
Apr 21, 2011 7.604 7.613 7.477 7.609 78,589 +0.03(+0.45%)
Apr 20, 2011 7.519 7.604 7.489 7.575 184,071 +0.10(+1.31%)
Apr 19, 2011 7.575 7.609 7.464 7.477 193,970 -0.12(-1.57%)
Apr 18, 2011 7.609 7.715 7.549 7.596 258,250 -0.07(-0.89%)
Apr 15, 2011 7.541 7.685 7.536 7.664 240,613 +0.11(+1.46%)
Apr 14, 2011 7.532 7.579 7.489 7.553 156,401 -0.01(-0.17%)
Apr 13, 2011 7.515 7.647 7.515 7.566 288,257 +0.06(+0.85%)
Apr 12, 2011 7.506 7.558 7.434 7.502 283,345 -0.01(-0.17%)
Apr 11, 2011 7.468 7.651 7.468 7.515 201,485 +0.03(+0.40%)
Apr 08, 2011 7.575 7.617 7.417 7.485 529,738 -0.04(-0.51%)
Apr 07, 2011 7.655 7.677 7.511 7.524 365,563 -0.12(-1.56%)
Apr 06, 2011 7.813 7.825 7.617 7.643 197,932 +0.00(+0.06%)
Apr 05, 2011 7.681 7.706 7.609 7.638 212,959 -0.00(-0.06%)
Apr 04, 2011 7.634 7.715 7.621 7.643 914,530 +0.01(+0.11%)
Apr 01, 2011 7.813 7.842 7.600 7.634 1,243,947 +0.14(+1.93%)
Mar 31, 2011 7.532 7.553 7.417 7.489 1,154,332 -0.06(-0.79%)
Mar 30, 2011 7.613 7.651 7.511 7.549 186,918 -0.06(-0.78%)
Mar 29, 2011 7.443 7.630 7.412 7.609 422,147 +0.15(+2.05%)
Mar 28, 2011 7.579 7.638 7.447 7.455 212,075 -0.13(-1.68%)
Mar 25, 2011 7.613 7.651 7.481 7.583 202,978 +0.00(+0.06%)
Mar 24, 2011 7.647 7.647 7.498 7.579 150,483 -0.01(-0.11%)
Mar 23, 2011 7.600 7.715 7.502 7.587 237,927 -0.03(-0.45%)
Mar 22, 2011 7.723 7.779 7.592 7.621 222,569 -0.09(-1.10%)
Mar 21, 2011 7.808 7.821 7.630 7.706 461,708 +0.08(+1.06%)
Mar 18, 2011 7.400 7.634 7.400 7.626 1,316,851 +0.26(+3.58%)
Mar 17, 2011 7.498 7.498 7.349 7.362 232,134 -0.06(-0.86%)
Mar 16, 2011 7.472 7.511 7.311 7.426 634,836 -0.05(-0.68%)
Mar 15, 2011 7.332 7.528 7.328 7.477 292,929 -0.01(-0.17%)
Mar 14, 2011 7.553 7.553 7.341 7.489 547,370 -0.08(-1.01%)
Mar 11, 2011 7.515 7.579 7.455 7.566 180,038 +0.06(+0.79%)
Mar 10, 2011 7.464 7.515 7.336 7.506 235,602 -0.01(-0.11%)
Mar 09, 2011 7.528 7.643 7.302 7.515 270,152 -0.01(-0.07%)
Mar 08, 2011 7.268 7.528 7.222 7.520 336,539 +0.23(+3.10%)
Mar 07, 2011 7.307 7.315 7.026 7.294 1,047,828 -0.04(-0.52%)
Mar 04, 2011 7.579 7.600 7.307 7.332 593,284 -0.28(-3.63%)
Mar 03, 2011 7.906 7.923 7.592 7.609 459,721 -0.23(-2.98%)
Mar 02, 2011 7.740 7.902 7.740 7.842 163,100 +0.08(+1.04%)
Mar 01, 2011 7.842 7.898 7.732 7.762 617,345 -0.07(-0.92%)
Feb 28, 2011 7.936 7.996 7.774 7.834 820,022 -0.05(-0.59%)
Feb 25, 2011 7.664 7.898 7.655 7.881 263,914 +0.22(+2.83%)
Feb 24, 2011 7.872 7.911 7.660 7.664 456,349 -0.16(-2.07%)
Feb 23, 2011 7.698 7.928 7.698 7.825 205,256 +0.13(+1.66%)
Feb 22, 2011 7.808 7.877 7.685 7.698 554,546 -0.17(-2.16%)
Feb 18, 2011 7.851 8.017 7.847 7.868 205,195 +0.06(+0.82%)
Feb 17, 2011 7.711 7.849 7.711 7.804 232,625 +0.08(+0.99%)
Feb 16, 2011 7.783 7.842 7.698 7.728 272,127 -0.03(-0.44%)
Feb 15, 2011 8.017 8.055 7.745 7.762 464,804 -0.30(-3.69%)
Feb 14, 2011 8.004 8.136 7.966 8.059 255,139 +0.07(+0.91%)
Feb 11, 2011 7.877 8.047 7.877 7.987 261,396 +0.07(+0.91%)
Feb 10, 2011 7.902 7.979 7.872 7.915 214,643 -0.02(-0.27%)
Feb 09, 2011 7.889 7.979 7.821 7.936 95,916 +0.00(+0.05%)
Feb 08, 2011 7.864 7.953 7.808 7.932 215,296 +0.03(+0.38%)
Feb 07, 2011 7.889 8.000 7.881 7.902 232,484 -0.01(-0.16%)
Feb 04, 2011 7.851 7.947 7.851 7.915 996,073 +0.02(+0.27%)
Feb 03, 2011 7.906 7.966 7.842 7.894 177,146 -0.03(-0.43%)
Feb 02, 2011 7.894 7.970 7.894 7.928 350,275 +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.