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

Sabra REIT (NQ: SBRA )

14.53 +0.04 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2011 4.264 4.423 4.213 4.259 764,311 -0.11(-2.53%)
Oct 31, 2011 4.340 4.442 4.328 4.370 587,509 -0.01(-0.29%)
Oct 28, 2011 4.387 4.476 4.357 4.383 957,361 -0.02(-0.39%)
Oct 27, 2011 4.234 4.425 4.132 4.400 1,168,972 +0.28(+6.71%)
Oct 26, 2011 4.132 4.191 4.081 4.123 563,592 +0.03(+0.83%)
Oct 25, 2011 4.128 4.200 4.059 4.089 511,977 -0.07(-1.74%)
Oct 24, 2011 4.008 4.191 4.000 4.162 1,325,612 -0.03(-0.71%)
Oct 21, 2011 4.128 4.213 4.049 4.191 702,001 +0.08(+1.97%)
Oct 20, 2011 4.174 4.200 4.004 4.110 553,626 -0.03(-0.62%)
Oct 19, 2011 4.208 4.230 4.042 4.136 737,607 -0.08(-1.92%)
Oct 18, 2011 4.042 4.272 3.974 4.217 1,094,002 +0.20(+4.87%)
Oct 17, 2011 4.064 4.098 4.004 4.021 677,045 -0.10(-2.48%)
Oct 14, 2011 4.085 4.162 4.051 4.123 987,590 +0.06(+1.47%)
Oct 13, 2011 4.136 4.191 4.025 4.064 1,065,277 -0.07(-1.65%)
Oct 12, 2011 4.106 4.183 4.068 4.132 1,283,141 +0.06(+1.57%)
Oct 11, 2011 3.936 4.115 3.936 4.068 860,039 +0.11(+2.80%)
Oct 10, 2011 3.919 4.076 3.910 3.957 1,179,167 +0.17(+4.49%)
Oct 07, 2011 3.876 3.876 3.723 3.787 1,010,156 -0.09(-2.20%)
Oct 06, 2011 3.881 3.906 3.745 3.872 1,218,683 +0.14(+3.64%)
Oct 05, 2011 3.617 3.819 3.574 3.736 2,078,664 +0.06(+1.50%)
Oct 04, 2011 3.719 3.936 3.345 3.681 2,953,968 -0.04(-1.03%)
Oct 03, 2011 4.038 4.085 3.719 3.719 1,191,911 -0.34(-8.39%)
Sep 30, 2011 4.234 4.238 4.000 4.059 2,970,559 -0.21(-4.98%)
Sep 29, 2011 4.306 4.370 4.213 4.272 538,348 +0.02(+0.40%)
Sep 28, 2011 4.357 4.476 4.225 4.255 957,406 -0.11(-2.53%)
Sep 27, 2011 4.430 4.501 4.310 4.366 730,394 -0.00(-0.10%)
Sep 26, 2011 4.400 4.438 4.281 4.370 367,386 -0.00(-0.10%)
Sep 23, 2011 4.285 4.408 4.268 4.374 537,692 +0.10(+2.29%)
Sep 22, 2011 4.472 4.557 4.230 4.276 967,429 -0.26(-5.63%)
Sep 21, 2011 4.693 4.727 4.506 4.532 850,890 -0.15(-3.18%)
Sep 20, 2011 4.779 4.881 4.672 4.681 359,744 -0.09(-1.87%)
Sep 19, 2011 4.770 4.876 4.664 4.770 334,196 -0.09(-1.75%)
Sep 16, 2011 4.838 4.889 4.727 4.855 874,758 +0.04(+0.88%)
Sep 15, 2011 4.787 4.817 4.693 4.813 511,087 +0.04(+0.80%)
Sep 14, 2011 4.808 4.859 4.672 4.774 515,249 -0.01(-0.18%)
Sep 13, 2011 4.706 4.808 4.642 4.783 425,219 +0.11(+2.37%)
Sep 12, 2011 4.630 4.740 4.630 4.672 381,512 -0.00(-0.09%)
Sep 09, 2011 4.808 4.885 4.630 4.676 500,069 -0.16(-3.34%)
Sep 08, 2011 4.974 5.025 4.767 4.838 387,667 -0.12(-2.49%)
Sep 07, 2011 4.842 4.970 4.662 4.962 779,187 +0.16(+3.28%)
Sep 06, 2011 4.745 4.830 4.647 4.804 619,536 -0.05(-0.96%)
Sep 02, 2011 4.817 4.906 4.753 4.851 595,100 -0.04(-0.87%)
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.