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 6.025 6.155 5.921 5.975 639,855 -0.04(-0.69%)
Feb 28, 2012 6.005 6.067 5.930 6.017 580,707 +0.02(+0.35%)
Feb 27, 2012 5.988 6.042 5.871 5.996 468,127 -0.02(-0.28%)
Feb 24, 2012 6.075 6.184 6.000 6.013 329,234 -0.05(-0.82%)
Feb 23, 2012 5.959 6.105 5.959 6.063 489,514 +0.13(+2.25%)
Feb 22, 2012 5.975 6.000 5.855 5.930 341,775 -0.05(-0.84%)
Feb 21, 2012 6.075 6.096 5.904 5.980 448,007 -0.05(-0.90%)
Feb 17, 2012 6.017 6.046 5.992 6.034 360,570 +0.03(+0.56%)
Feb 16, 2012 6.000 6.154 5.975 6.000 530,515 -0.01(-0.21%)
Feb 15, 2012 6.042 6.138 6.000 6.013 416,591 +0.00(+0.07%)
Feb 14, 2012 6.017 6.071 5.963 6.009 352,540 -0.03(-0.48%)
Feb 13, 2012 6.025 6.067 5.950 6.038 334,878 +0.08(+1.40%)
Feb 10, 2012 5.984 6.025 5.955 5.955 217,057 -0.05(-0.90%)
Feb 09, 2012 6.155 6.159 6.005 6.009 416,870 -0.11(-1.77%)
Feb 08, 2012 6.138 6.171 6.013 6.117 375,367 +0.05(+0.89%)
Feb 07, 2012 6.017 6.096 5.976 6.063 381,055 +0.04(+0.69%)
Feb 06, 2012 6.021 6.088 5.980 6.021 336,858 +0.00(+0.00%)
Feb 03, 2012 6.046 6.046 5.950 6.021 459,389 +0.03(+0.56%)
Feb 02, 2012 6.000 6.000 5.921 5.988 330,076 +0.02(+0.35%)
Feb 01, 2012 5.955 5.988 5.784 5.967 951,145 +0.04(+0.70%)
Jan 31, 2012 6.025 6.042 5.875 5.925 354,691 -0.08(-1.32%)
Jan 30, 2012 6.000 6.025 5.892 6.005 551,981 -0.03(-0.55%)
Jan 27, 2012 5.859 6.042 5.788 6.038 1,227,195 +0.19(+3.21%)
Jan 26, 2012 5.834 5.913 5.650 5.850 922,708 +0.06(+1.01%)
Jan 25, 2012 5.859 5.913 5.767 5.792 621,213 -0.08(-1.42%)
Jan 24, 2012 5.913 5.980 5.838 5.875 1,777,451 -0.05(-0.84%)
Jan 23, 2012 5.871 5.963 5.834 5.925 691,731 +0.07(+1.14%)
Jan 20, 2012 5.825 6.044 5.700 5.859 754,923 +0.00(+0.07%)
Jan 19, 2012 5.775 5.871 5.756 5.855 618,209 +0.11(+1.96%)
Jan 18, 2012 5.642 5.746 5.571 5.742 781,623 +0.12(+2.15%)
Jan 17, 2012 5.625 5.646 5.555 5.621 617,318 +0.06(+1.12%)
Jan 13, 2012 5.467 5.571 5.459 5.559 567,354 +0.04(+0.68%)
Jan 12, 2012 5.567 5.569 5.475 5.521 462,207 +0.01(+0.15%)
Jan 11, 2012 5.375 5.567 5.375 5.513 1,018,201 +0.15(+2.72%)
Jan 10, 2012 5.559 5.559 5.342 5.367 707,390 -0.05(-0.92%)
Jan 09, 2012 5.325 5.446 5.246 5.417 928,496 +0.11(+2.12%)
Jan 06, 2012 5.255 5.430 5.209 5.305 729,060 +0.05(+1.03%)
Jan 05, 2012 5.071 5.338 5.071 5.250 1,574,567 +0.23(+4.56%)
Jan 04, 2012 5.063 5.075 4.963 5.021 364,568 -0.02(-0.33%)
Dec 30, 2011 5.000 5.078 4.980 5.038 436,656 +0.03(+0.50%)
Dec 29, 2011 5.000 5.075 4.988 5.013 406,085 +0.05(+0.92%)
Dec 28, 2011 5.096 5.096 4.950 4.967 497,762 -0.13(-2.45%)
Dec 27, 2011 4.967 5.113 4.910 5.092 451,813 +0.13(+2.52%)
Dec 23, 2011 4.900 4.992 4.867 4.967 368,029 +0.14(+2.94%)
Dec 21, 2011 4.709 4.852 4.655 4.825 885,103 +0.10(+2.12%)
Dec 20, 2011 4.638 4.771 4.617 4.725 814,911 +0.15(+3.37%)
Dec 19, 2011 4.584 4.630 4.555 4.571 685,537 +0.01(+0.27%)
Dec 16, 2011 4.575 4.600 4.542 4.559 1,344,130 +0.02(+0.37%)
Dec 15, 2011 4.530 4.567 4.442 4.542 1,003,339 +0.07(+1.49%)
Dec 14, 2011 4.425 4.517 4.418 4.475 1,281,311 +0.03(+0.75%)
Dec 13, 2011 4.550 4.615 4.409 4.442 306,781 -0.09(-2.02%)
Dec 12, 2011 4.505 4.617 4.475 4.534 917,109 -0.02(-0.46%)
Dec 09, 2011 4.534 4.605 4.455 4.555 594,693 +0.04(+0.92%)
Dec 08, 2011 4.617 4.648 4.500 4.513 438,816 -0.14(-3.04%)
Dec 07, 2011 4.455 4.667 4.371 4.655 879,427 +0.19(+4.20%)
Dec 06, 2011 4.500 4.509 4.438 4.467 562,190 -0.01(-0.28%)
Dec 05, 2011 4.363 4.488 4.325 4.480 984,428 +0.18(+4.27%)
Dec 02, 2011 4.334 4.352 4.246 4.296 583,567 +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.