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

Sabra REIT (NQ: SBRA )

14.35 +0.13 (+0.91%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
May 31, 2012 6.082 6.188 5.980 6.116 482,636 +0.07(+1.20%)
May 30, 2012 6.188 6.260 6.043 6.043 312,875 -0.19(-3.07%)
May 29, 2012 6.107 6.290 6.086 6.235 459,305 +0.19(+3.17%)
May 25, 2012 5.873 6.073 5.827 6.043 369,967 +0.19(+3.27%)
May 24, 2012 5.827 5.903 5.729 5.852 865,654 +0.05(+0.81%)
May 23, 2012 5.771 5.834 5.686 5.805 706,229 -0.01(-0.22%)
May 22, 2012 5.839 5.861 5.763 5.818 534,551 -0.02(-0.36%)
May 21, 2012 5.839 5.899 5.822 5.839 822,303 +0.00(+0.00%)
May 18, 2012 5.899 5.997 5.793 5.839 531,454 -0.07(-1.22%)
May 17, 2012 6.116 6.201 5.895 5.912 1,051,860 -0.22(-3.54%)
May 16, 2012 6.146 6.294 6.129 6.129 525,397 -0.01(-0.21%)
May 15, 2012 6.260 6.286 6.129 6.141 556,561 -0.14(-2.23%)
May 14, 2012 6.273 6.358 6.239 6.282 369,226 -0.07(-1.14%)
May 11, 2012 6.418 6.482 6.308 6.354 562,616 -0.26(-3.92%)
May 10, 2012 6.630 6.635 6.507 6.613 522,924 +0.03(+0.45%)
May 09, 2012 6.626 6.771 6.558 6.584 1,021,996 -0.12(-1.84%)
May 08, 2012 6.805 6.835 6.482 6.707 1,096,281 -0.19(-2.77%)
May 07, 2012 6.843 6.903 6.818 6.898 347,599 +0.04(+0.62%)
May 04, 2012 6.928 6.949 6.813 6.856 460,410 -0.11(-1.65%)
May 03, 2012 7.030 7.068 6.949 6.971 371,041 -0.08(-1.09%)
May 02, 2012 6.966 7.056 6.903 7.047 457,409 +0.03(+0.36%)
May 01, 2012 7.145 7.217 7.017 7.022 678,126 -0.10(-1.37%)
Apr 30, 2012 7.149 7.204 7.064 7.119 473,067 -0.01(-0.12%)
Apr 27, 2012 7.183 7.183 7.047 7.128 478,933 -0.01(-0.18%)
Apr 26, 2012 7.115 7.217 7.090 7.141 665,777 +0.03(+0.48%)
Apr 25, 2012 7.085 7.166 7.009 7.107 521,569 +0.13(+1.83%)
Apr 24, 2012 6.805 6.979 6.745 6.979 477,616 +0.19(+2.82%)
Apr 23, 2012 6.792 6.877 6.703 6.788 505,820 -0.06(-0.93%)
Apr 20, 2012 6.920 6.996 6.830 6.852 573,587 +0.07(+1.07%)
Apr 19, 2012 6.852 6.911 6.720 6.779 708,958 -0.07(-0.99%)
Apr 18, 2012 6.877 6.932 6.843 6.847 475,660 -0.06(-0.92%)
Apr 17, 2012 6.728 7.009 6.728 6.911 465,552 +0.21(+3.11%)
Apr 16, 2012 6.686 6.745 6.660 6.703 377,872 +0.03(+0.51%)
Apr 13, 2012 6.805 6.805 6.664 6.669 490,426 -0.16(-2.31%)
Apr 12, 2012 6.677 6.847 6.627 6.826 420,226 +0.17(+2.49%)
Apr 11, 2012 6.643 6.762 6.596 6.660 677,373 +0.07(+1.03%)
Apr 10, 2012 6.771 6.796 6.584 6.592 438,223 -0.17(-2.45%)
Apr 09, 2012 6.886 6.894 6.745 6.758 456,793 -0.22(-3.11%)
Apr 05, 2012 6.966 7.051 6.928 6.975 319,887 +0.00(+0.00%)
Apr 04, 2012 7.030 7.073 6.971 6.975 294,314 -0.09(-1.32%)
Apr 03, 2012 7.149 7.196 7.043 7.068 274,264 -0.09(-1.31%)
Apr 02, 2012 6.992 7.213 6.979 7.162 511,024 +0.17(+2.43%)
Mar 30, 2012 7.022 7.026 6.915 6.992 427,320 +0.01(+0.12%)
Mar 29, 2012 6.881 7.013 6.805 6.983 349,047 +0.05(+0.67%)
Mar 28, 2012 6.928 7.013 6.852 6.937 321,843 +0.01(+0.12%)
Mar 27, 2012 6.937 7.038 6.928 6.928 375,046 -0.01(-0.18%)
Mar 26, 2012 6.890 6.988 6.809 6.941 384,126 +0.10(+1.49%)
Mar 23, 2012 6.792 6.839 6.694 6.839 587,375 +0.05(+0.75%)
Mar 22, 2012 6.711 6.792 6.652 6.788 538,162 +0.00(+0.06%)
Mar 21, 2012 6.813 6.843 6.486 6.783 1,003,421 -0.20(-2.92%)
Mar 20, 2012 7.022 7.098 6.954 6.988 590,850 -0.06(-0.84%)
Mar 19, 2012 7.205 7.226 7.026 7.047 714,609 -0.12(-1.66%)
Mar 16, 2012 6.911 7.188 6.847 7.166 2,534,822 +0.26(+3.76%)
Mar 15, 2012 6.775 6.920 6.750 6.907 528,720 +0.11(+1.63%)
Mar 14, 2012 6.788 6.860 6.758 6.796 433,838 -0.02(-0.25%)
Mar 13, 2012 6.826 6.932 6.758 6.813 699,066 -0.13(-1.90%)
Mar 12, 2012 6.847 6.988 6.801 6.945 918,570 +0.14(+2.13%)
Mar 09, 2012 6.686 6.839 6.647 6.801 552,381 +0.12(+1.85%)
Mar 08, 2012 6.694 6.711 6.584 6.677 454,668 +0.03(+0.51%)
Mar 07, 2012 6.550 6.762 6.507 6.643 1,389,840 +0.11(+1.76%)
Mar 06, 2012 6.545 6.630 6.486 6.528 650,627 -0.05(-0.71%)
Mar 05, 2012 6.422 6.579 6.375 6.575 699,537 +0.17(+2.59%)
Mar 02, 2012 6.320 6.473 6.320 6.409 742,389 +0.12(+1.96%)
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.