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

Sabra REIT (NQ: SBRA )

14.48 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 6.022 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%)
Dec 01, 2011 4.411 4.433 4.277 4.281 570,031 -0.13(-3.02%)
Nov 30, 2011 4.323 4.444 4.286 4.415 1,430,160 +0.22(+5.16%)
Nov 29, 2011 4.148 4.240 4.119 4.198 497,969 +0.05(+1.20%)
Nov 28, 2011 4.273 4.340 4.115 4.148 719,251 -0.01(-0.20%)
Nov 25, 2011 4.132 4.223 4.032 4.157 204,249 +0.02(+0.60%)
Nov 23, 2011 4.169 4.211 4.117 4.132 592,558 -0.05(-1.10%)
Nov 22, 2011 4.223 4.302 4.152 4.177 626,768 -0.03(-0.79%)
Nov 21, 2011 4.231 4.252 4.140 4.211 458,563 -0.07(-1.65%)
Nov 18, 2011 4.265 4.319 4.198 4.281 668,268 +0.02(+0.49%)
Nov 17, 2011 4.265 4.344 4.223 4.261 647,403 +0.00(+0.00%)
Nov 16, 2011 4.377 4.377 4.211 4.261 996,044 -0.16(-3.58%)
Nov 15, 2011 4.340 4.436 4.315 4.419 933,237 +0.07(+1.53%)
Nov 14, 2011 4.452 4.452 4.286 4.352 863,922 -0.15(-3.33%)
Nov 11, 2011 4.423 4.548 4.336 4.502 1,090,710 +0.13(+2.95%)
Nov 10, 2011 4.427 4.586 4.323 4.373 1,975,338 -0.14(-3.14%)
Nov 09, 2011 4.586 4.702 4.511 4.515 1,154,722 -0.13(-2.87%)
Nov 08, 2011 4.619 4.744 4.569 4.648 1,252,898 +0.07(+1.45%)
Nov 07, 2011 4.598 4.640 4.473 4.581 891,596 -0.02(-0.36%)
Nov 04, 2011 4.627 4.685 4.548 4.598 1,131,326 -0.05(-1.16%)
Nov 03, 2011 4.423 4.673 4.369 4.652 1,389,368 +0.37(+8.76%)
Nov 02, 2011 4.240 4.306 4.152 4.277 899,832 +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.