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 (%)
Sep 30, 2011 4.232 4.236 3.998 4.057 2,972,093 -0.21(-4.98%)
Sep 29, 2011 4.304 4.368 4.210 4.270 538,626 +0.02(+0.40%)
Sep 28, 2011 4.355 4.474 4.223 4.253 957,900 -0.11(-2.53%)
Sep 27, 2011 4.427 4.498 4.308 4.364 730,771 -0.00(-0.10%)
Sep 26, 2011 4.398 4.436 4.278 4.368 367,576 -0.00(-0.10%)
Sep 23, 2011 4.283 4.406 4.266 4.372 537,970 +0.10(+2.29%)
Sep 22, 2011 4.470 4.555 4.227 4.274 967,928 -0.26(-5.63%)
Sep 21, 2011 4.691 4.725 4.504 4.529 851,330 -0.15(-3.18%)
Sep 20, 2011 4.776 4.878 4.670 4.678 359,929 -0.09(-1.87%)
Sep 19, 2011 4.768 4.874 4.661 4.768 334,368 -0.09(-1.75%)
Sep 16, 2011 4.836 4.887 4.725 4.853 875,209 +0.04(+0.88%)
Sep 15, 2011 4.785 4.814 4.691 4.810 511,351 +0.04(+0.80%)
Sep 14, 2011 4.806 4.857 4.670 4.772 515,515 -0.01(-0.18%)
Sep 13, 2011 4.704 4.806 4.640 4.780 425,439 +0.11(+2.37%)
Sep 12, 2011 4.627 4.738 4.627 4.670 381,709 -0.00(-0.09%)
Sep 09, 2011 4.806 4.882 4.627 4.674 500,328 -0.16(-3.34%)
Sep 08, 2011 4.972 5.023 4.764 4.836 387,867 -0.12(-2.49%)
Sep 07, 2011 4.840 4.967 4.660 4.959 779,589 +0.16(+3.28%)
Sep 06, 2011 4.742 4.827 4.644 4.802 619,856 -0.05(-0.96%)
Sep 02, 2011 4.814 4.904 4.750 4.848 595,407 -0.04(-0.87%)
Sep 01, 2011 4.938 5.027 4.848 4.891 820,944 -0.08(-1.58%)
Aug 31, 2011 4.921 5.010 4.797 4.970 3,740,775 +0.05(+1.08%)
Aug 30, 2011 5.006 5.010 4.853 4.916 685,337 -0.10(-1.95%)
Aug 29, 2011 4.802 5.023 4.742 5.014 626,195 +0.26(+5.46%)
Aug 26, 2011 4.661 4.780 4.534 4.755 430,198 +0.06(+1.36%)
Aug 25, 2011 4.785 4.785 4.525 4.691 572,522 -0.07(-1.43%)
Aug 24, 2011 4.729 4.802 4.572 4.759 441,150 +0.06(+1.18%)
Aug 23, 2011 4.551 4.712 4.495 4.704 571,713 +0.17(+3.75%)
Aug 22, 2011 4.614 4.661 4.466 4.534 565,785 +0.00(+0.09%)
Aug 19, 2011 4.597 4.707 4.483 4.529 856,559 -0.12(-2.56%)
Aug 18, 2011 4.823 4.836 4.614 4.649 1,221,831 -0.27(-5.53%)
Aug 17, 2011 4.895 4.980 4.806 4.921 793,711 +0.03(+0.52%)
Aug 16, 2011 4.972 5.036 4.823 4.895 950,021 -0.09(-1.79%)
Aug 15, 2011 5.040 5.142 4.870 4.984 865,362 +0.02(+0.43%)
Aug 12, 2011 4.776 5.142 4.683 4.963 2,644,625 +0.23(+4.76%)
Aug 11, 2011 4.695 5.142 4.546 4.738 1,389,389 -0.13(-2.62%)
Aug 10, 2011 4.610 5.031 4.572 4.865 2,578,775 +0.22(+4.76%)
Aug 09, 2011 4.457 4.844 4.283 4.644 1,709,111 +0.22(+4.90%)
Aug 08, 2011 4.755 4.887 4.385 4.427 1,901,777 -0.40(-8.36%)
Aug 05, 2011 5.065 5.193 4.742 4.831 1,133,015 -0.20(-4.05%)
Aug 04, 2011 5.176 5.248 5.023 5.036 2,189,980 -0.16(-3.03%)
Aug 03, 2011 4.848 5.240 4.848 5.193 2,186,599 +0.34(+7.11%)
Aug 02, 2011 4.819 5.048 4.712 4.848 5,315,063 +0.14(+3.07%)
Aug 01, 2011 5.320 5.440 4.164 4.704 10,253,576 -1.42(-23.25%)
Jul 29, 2011 5.971 6.175 5.971 6.129 1,263,352 +0.02(+0.35%)
Jul 28, 2011 6.396 6.473 6.069 6.107 2,885,292 -0.29(-4.58%)
Jul 27, 2011 6.503 6.732 6.324 6.401 15,496,555 +0.00(+0.07%)
Jul 26, 2011 6.214 6.430 6.207 6.396 1,285,758 +0.12(+1.97%)
Jul 25, 2011 6.528 6.528 6.239 6.273 723,405 -0.30(-4.53%)
Jul 22, 2011 6.605 6.652 6.528 6.571 189,770 -0.03(-0.52%)
Jul 21, 2011 6.520 6.626 6.511 6.605 318,438 +0.10(+1.50%)
Jul 20, 2011 6.613 6.731 6.447 6.507 469,852 -0.24(-3.59%)
Jul 19, 2011 6.749 6.805 6.596 6.749 364,679 +0.05(+0.70%)
Jul 18, 2011 6.724 6.830 6.639 6.703 221,205 -0.03(-0.44%)
Jul 15, 2011 6.754 6.809 6.664 6.732 303,338 -0.02(-0.31%)
Jul 14, 2011 6.852 6.995 6.694 6.754 231,261 -0.06(-0.94%)
Jul 13, 2011 6.915 7.024 6.732 6.818 385,260 -0.07(-0.99%)
Jul 12, 2011 7.013 7.094 6.886 6.886 217,410 -0.13(-1.82%)
Jul 11, 2011 7.166 7.200 6.958 7.013 1,139,618 -0.11(-1.55%)
Jul 08, 2011 7.209 7.273 7.081 7.124 587,051 -0.13(-1.76%)
Jul 07, 2011 7.298 7.298 7.188 7.251 319,543 +0.00(+0.00%)
Jul 06, 2011 7.230 7.336 7.183 7.251 417,167 +0.00(+0.00%)
Jul 05, 2011 7.175 7.264 7.026 7.251 658,645 +0.09(+1.19%)
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.