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

Sabra REIT (NQ: SBRA )

14.33 -0.15 (-1.04%)
Official Closing Price Updated: 4:15 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 (%)
Feb 29, 2012 6.022 6.151 5.918 5.972 640,185 -0.04(-0.69%)
Feb 28, 2012 6.002 6.064 5.927 6.014 581,007 +0.02(+0.35%)
Feb 27, 2012 5.985 6.039 5.868 5.993 468,369 -0.02(-0.28%)
Feb 24, 2012 6.072 6.181 5.997 6.010 329,404 -0.05(-0.82%)
Feb 23, 2012 5.956 6.102 5.956 6.060 489,767 +0.13(+2.25%)
Feb 22, 2012 5.972 5.997 5.852 5.927 341,951 -0.05(-0.84%)
Feb 21, 2012 6.072 6.093 5.901 5.977 448,238 -0.05(-0.90%)
Feb 17, 2012 6.014 6.043 5.989 6.031 360,756 +0.03(+0.56%)
Feb 16, 2012 5.997 6.151 5.972 5.997 530,789 -0.01(-0.21%)
Feb 15, 2012 6.039 6.135 5.997 6.010 416,806 +0.00(+0.07%)
Feb 14, 2012 6.014 6.068 5.960 6.006 352,722 -0.03(-0.48%)
Feb 13, 2012 6.022 6.064 5.947 6.035 335,051 +0.08(+1.40%)
Feb 10, 2012 5.981 6.022 5.952 5.952 217,169 -0.05(-0.90%)
Feb 09, 2012 6.151 6.156 6.002 6.006 417,085 -0.11(-1.77%)
Feb 08, 2012 6.135 6.168 6.010 6.114 375,561 +0.05(+0.89%)
Feb 07, 2012 6.014 6.093 5.972 6.060 381,252 +0.04(+0.69%)
Feb 06, 2012 6.018 6.085 5.977 6.018 337,032 +0.00(+0.00%)
Feb 03, 2012 6.043 6.043 5.947 6.018 459,627 +0.03(+0.56%)
Feb 02, 2012 5.997 5.997 5.918 5.985 330,246 +0.02(+0.35%)
Feb 01, 2012 5.952 5.985 5.781 5.964 951,637 +0.04(+0.70%)
Jan 31, 2012 6.022 6.039 5.872 5.922 354,874 -0.08(-1.32%)
Jan 30, 2012 5.997 6.022 5.889 6.002 552,266 -0.03(-0.55%)
Jan 27, 2012 5.856 6.039 5.785 6.035 1,227,829 +0.19(+3.20%)
Jan 26, 2012 5.831 5.910 5.648 5.847 923,184 +0.06(+1.01%)
Jan 25, 2012 5.856 5.910 5.764 5.789 621,534 -0.08(-1.42%)
Jan 24, 2012 5.910 5.977 5.835 5.872 1,778,369 -0.05(-0.84%)
Jan 23, 2012 5.868 5.960 5.831 5.922 692,088 +0.07(+1.14%)
Jan 20, 2012 5.822 6.041 5.698 5.856 755,313 +0.00(+0.07%)
Jan 19, 2012 5.772 5.868 5.753 5.852 618,528 +0.11(+1.96%)
Jan 18, 2012 5.639 5.743 5.568 5.739 782,027 +0.12(+2.15%)
Jan 17, 2012 5.623 5.643 5.552 5.618 617,637 +0.06(+1.12%)
Jan 13, 2012 5.464 5.568 5.456 5.556 567,647 +0.04(+0.68%)
Jan 12, 2012 5.564 5.566 5.473 5.518 462,445 +0.01(+0.15%)
Jan 11, 2012 5.373 5.564 5.373 5.510 1,018,727 +0.15(+2.72%)
Jan 10, 2012 5.556 5.556 5.339 5.364 707,755 -0.05(-0.92%)
Jan 09, 2012 5.323 5.443 5.244 5.414 928,975 +0.11(+2.12%)
Jan 06, 2012 5.252 5.427 5.206 5.302 729,437 +0.05(+1.03%)
Jan 05, 2012 5.069 5.335 5.069 5.248 1,575,380 +0.23(+4.56%)
Jan 04, 2012 5.060 5.073 4.960 5.019 364,757 -0.02(-0.33%)
Dec 30, 2011 4.998 5.075 4.977 5.035 436,881 +0.02(+0.50%)
Dec 29, 2011 4.998 5.073 4.986 5.010 406,295 +0.05(+0.92%)
Dec 28, 2011 5.094 5.094 4.948 4.965 498,019 -0.12(-2.45%)
Dec 27, 2011 4.965 5.110 4.907 5.089 452,046 +0.12(+2.52%)
Dec 23, 2011 4.898 4.989 4.865 4.965 368,219 +0.14(+2.94%)
Dec 21, 2011 4.706 4.850 4.652 4.823 885,560 +0.10(+2.12%)
Dec 20, 2011 4.635 4.769 4.615 4.723 815,332 +0.15(+3.37%)
Dec 19, 2011 4.581 4.627 4.552 4.569 685,891 +0.01(+0.27%)
Dec 16, 2011 4.573 4.598 4.540 4.556 1,344,824 +0.02(+0.37%)
Dec 15, 2011 4.527 4.565 4.440 4.540 1,003,857 +0.07(+1.49%)
Dec 14, 2011 4.423 4.515 4.415 4.473 1,281,972 +0.03(+0.75%)
Dec 13, 2011 4.548 4.613 4.406 4.440 306,939 -0.09(-2.02%)
Dec 12, 2011 4.502 4.615 4.473 4.531 917,583 -0.02(-0.46%)
Dec 09, 2011 4.531 4.602 4.452 4.552 595,000 +0.04(+0.92%)
Dec 08, 2011 4.615 4.645 4.498 4.511 439,042 -0.14(-3.04%)
Dec 07, 2011 4.452 4.665 4.369 4.652 879,881 +0.19(+4.20%)
Dec 06, 2011 4.498 4.506 4.436 4.465 562,480 -0.01(-0.28%)
Dec 05, 2011 4.361 4.486 4.323 4.477 984,937 +0.18(+4.27%)
Dec 02, 2011 4.331 4.350 4.244 4.294 583,869 +0.01(+0.29%)
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.