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

Sabra REIT (NQ: SBRA )

13.90 +0.25 (+1.87%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Jan 31, 2012 6.150 6.167 5.997 6.048 347,521 -0.08(-1.32%)
Jan 30, 2012 6.124 6.150 6.014 6.129 540,824 -0.03(-0.55%)
Jan 27, 2012 5.980 6.167 5.907 6.163 1,202,390 +0.19(+3.21%)
Jan 26, 2012 5.954 6.035 5.767 5.971 904,057 +0.06(+1.01%)
Jan 25, 2012 5.980 6.035 5.886 5.912 608,657 -0.09(-1.42%)
Jan 24, 2012 6.035 6.103 5.958 5.997 1,741,524 -0.05(-0.84%)
Jan 23, 2012 5.992 6.086 5.954 6.048 677,750 +0.07(+1.14%)
Jan 20, 2012 5.946 6.169 5.818 5.980 739,664 +0.00(+0.07%)
Jan 19, 2012 5.895 5.992 5.875 5.975 605,713 +0.11(+1.96%)
Jan 18, 2012 5.759 5.865 5.686 5.861 765,825 +0.12(+2.15%)
Jan 17, 2012 5.742 5.763 5.669 5.737 604,841 +0.06(+1.12%)
Jan 13, 2012 5.580 5.686 5.571 5.673 555,886 +0.04(+0.68%)
Jan 12, 2012 5.682 5.684 5.588 5.635 452,864 +0.01(+0.15%)
Jan 11, 2012 5.486 5.682 5.486 5.627 997,620 +0.15(+2.72%)
Jan 10, 2012 5.673 5.673 5.452 5.478 693,092 -0.05(-0.92%)
Jan 09, 2012 5.435 5.559 5.354 5.529 909,729 +0.11(+2.12%)
Jan 06, 2012 5.363 5.542 5.316 5.414 714,324 +0.06(+1.03%)
Jan 05, 2012 5.176 5.448 5.176 5.359 1,542,741 +0.23(+4.56%)
Jan 04, 2012 5.167 5.180 5.065 5.125 357,199 -0.02(-0.33%)
Dec 30, 2011 5.104 5.183 5.082 5.142 427,830 +0.03(+0.50%)
Dec 29, 2011 5.104 5.180 5.091 5.116 397,877 +0.05(+0.92%)
Dec 28, 2011 5.201 5.201 5.053 5.070 487,701 -0.13(-2.46%)
Dec 27, 2011 5.070 5.218 5.011 5.197 442,681 +0.13(+2.52%)
Dec 23, 2011 5.001 5.095 4.967 5.070 360,590 +0.14(+2.94%)
Dec 21, 2011 4.806 4.953 4.751 4.925 867,213 +0.10(+2.12%)
Dec 20, 2011 4.734 4.870 4.712 4.823 798,439 +0.16(+3.37%)
Dec 19, 2011 4.678 4.725 4.649 4.666 671,681 +0.01(+0.27%)
Dec 16, 2011 4.670 4.695 4.636 4.653 1,316,962 +0.02(+0.37%)
Dec 15, 2011 4.623 4.661 4.534 4.636 983,059 +0.07(+1.49%)
Dec 14, 2011 4.517 4.610 4.509 4.568 1,255,412 +0.03(+0.75%)
Dec 13, 2011 4.644 4.710 4.500 4.534 300,580 -0.09(-2.02%)
Dec 12, 2011 4.597 4.712 4.568 4.627 898,572 -0.02(-0.46%)
Dec 09, 2011 4.627 4.700 4.546 4.649 582,672 +0.04(+0.92%)
Dec 08, 2011 4.712 4.744 4.593 4.606 429,946 -0.14(-3.04%)
Dec 07, 2011 4.546 4.763 4.461 4.751 861,652 +0.19(+4.20%)
Dec 06, 2011 4.593 4.602 4.529 4.559 550,826 -0.01(-0.28%)
Dec 05, 2011 4.453 4.580 4.415 4.572 964,530 +0.19(+4.27%)
Dec 02, 2011 4.423 4.442 4.334 4.385 571,772 +0.01(+0.29%)
Dec 01, 2011 4.504 4.527 4.368 4.372 558,221 -0.14(-3.02%)
Nov 30, 2011 4.415 4.538 4.376 4.508 1,400,529 +0.22(+5.16%)
Nov 29, 2011 4.236 4.330 4.206 4.287 487,652 +0.05(+1.20%)
Nov 28, 2011 4.364 4.432 4.202 4.236 704,350 -0.01(-0.20%)
Nov 25, 2011 4.219 4.313 4.117 4.244 200,017 +0.03(+0.60%)
Nov 23, 2011 4.257 4.300 4.204 4.219 580,281 -0.05(-1.10%)
Nov 22, 2011 4.313 4.393 4.240 4.266 613,783 -0.03(-0.79%)
Nov 21, 2011 4.321 4.342 4.227 4.300 449,062 -0.07(-1.65%)
Nov 18, 2011 4.355 4.410 4.287 4.372 654,422 +0.02(+0.49%)
Nov 17, 2011 4.355 4.436 4.313 4.351 633,990 +0.00(+0.00%)
Nov 16, 2011 4.470 4.470 4.300 4.351 975,408 -0.16(-3.58%)
Nov 15, 2011 4.432 4.529 4.406 4.512 913,902 +0.07(+1.53%)
Nov 14, 2011 4.546 4.546 4.376 4.444 846,023 -0.15(-3.33%)
Nov 11, 2011 4.517 4.644 4.427 4.597 1,068,112 +0.13(+2.95%)
Nov 10, 2011 4.521 4.683 4.415 4.466 1,934,413 -0.14(-3.14%)
Nov 09, 2011 4.683 4.802 4.606 4.610 1,130,798 -0.14(-2.87%)
Nov 08, 2011 4.717 4.844 4.666 4.746 1,226,940 +0.07(+1.45%)
Nov 07, 2011 4.695 4.738 4.568 4.678 873,124 -0.02(-0.36%)
Nov 04, 2011 4.725 4.785 4.644 4.695 1,107,887 -0.06(-1.16%)
Nov 03, 2011 4.517 4.772 4.461 4.751 1,360,583 +0.38(+8.76%)
Nov 02, 2011 4.330 4.398 4.240 4.368 881,189 +0.11(+2.60%)
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.