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 (%)
Aug 31, 2012 8.238 8.238 8.081 8.153 530,662 -0.00(-0.05%)
Aug 30, 2012 8.187 8.247 8.068 8.157 309,865 -0.10(-1.24%)
Aug 29, 2012 8.344 8.391 8.247 8.259 314,107 +0.11(+1.41%)
Aug 27, 2012 8.166 8.170 8.064 8.144 339,800 -0.00(-0.05%)
Aug 24, 2012 8.059 8.166 7.974 8.149 323,976 +0.06(+0.74%)
Aug 23, 2012 8.149 8.161 8.006 8.089 267,036 -0.08(-0.94%)
Aug 22, 2012 8.106 8.166 8.000 8.166 462,317 +0.06(+0.73%)
Aug 21, 2012 8.102 8.140 8.025 8.106 588,866 +0.02(+0.21%)
Aug 20, 2012 8.161 8.180 8.085 8.089 616,611 -0.06(-0.78%)
Aug 17, 2012 8.017 8.166 8.017 8.153 538,943 +0.13(+1.59%)
Aug 16, 2012 7.957 8.072 7.838 8.025 415,791 +0.03(+0.43%)
Aug 15, 2012 7.962 8.051 7.906 7.991 445,789 +0.04(+0.54%)
Aug 14, 2012 7.859 7.991 7.830 7.949 584,467 +0.12(+1.58%)
Aug 13, 2012 7.834 7.885 7.668 7.825 406,633 -0.18(-2.28%)
Aug 10, 2012 8.008 8.030 7.919 8.008 548,057 -0.03(-0.42%)
Aug 09, 2012 8.089 8.110 8.000 8.042 459,977 -0.05(-0.58%)
Aug 08, 2012 8.042 8.115 7.974 8.089 723,605 +0.01(+0.16%)
Aug 07, 2012 8.136 8.212 8.055 8.076 874,342 +0.01(+0.11%)
Aug 06, 2012 7.996 8.144 7.996 8.068 786,140 +0.06(+0.74%)
Aug 03, 2012 7.957 8.096 7.868 8.008 960,369 +0.12(+1.56%)
Aug 02, 2012 7.511 7.966 7.511 7.885 1,453,866 +0.11(+1.42%)
Aug 01, 2012 7.928 8.033 7.694 7.774 752,126 -0.10(-1.30%)
Jul 31, 2012 7.791 7.898 7.791 7.877 526,521 +0.03(+0.43%)
Jul 30, 2012 7.847 7.928 7.813 7.842 917,606 -0.03(-0.38%)
Jul 27, 2012 7.651 7.902 7.651 7.872 745,392 +0.27(+3.52%)
Jul 26, 2012 7.485 7.655 7.477 7.604 707,519 +0.19(+2.58%)
Jul 25, 2012 7.464 7.502 7.341 7.413 980,512 -0.04(-0.51%)
Jul 24, 2012 7.651 7.668 7.377 7.451 788,672 -0.18(-2.40%)
Jul 23, 2012 7.685 7.749 7.443 7.634 1,282,541 -0.18(-2.29%)
Jul 20, 2012 7.774 7.859 7.702 7.813 407,411 -0.03(-0.33%)
Jul 19, 2012 7.877 7.906 7.753 7.838 789,935 -0.04(-0.54%)
Jul 18, 2012 7.877 7.921 7.736 7.881 708,648 +0.00(+0.05%)
Jul 17, 2012 7.745 7.919 7.621 7.877 837,106 +0.17(+2.26%)
Jul 16, 2012 7.634 7.715 7.596 7.702 1,190,053 +0.09(+1.23%)
Jul 13, 2012 7.515 7.664 7.502 7.609 556,432 +0.09(+1.24%)
Jul 12, 2012 7.438 7.570 7.366 7.515 507,922 +0.04(+0.57%)
Jul 11, 2012 7.498 7.532 7.430 7.472 507,894 -0.01(-0.17%)
Jul 10, 2012 7.609 7.626 7.438 7.485 750,750 -0.06(-0.85%)
Jul 09, 2012 7.430 7.587 7.421 7.549 900,629 +0.09(+1.14%)
Jul 06, 2012 7.370 7.498 7.302 7.464 746,210 +0.05(+0.69%)
Jul 05, 2012 7.451 7.481 7.273 7.413 772,514 -0.03(-0.46%)
Jul 03, 2012 7.443 7.468 7.421 7.447 613,881 +0.03(+0.40%)
Jul 02, 2012 7.345 7.430 7.260 7.417 979,198 +0.14(+1.93%)
Jun 29, 2012 7.230 7.332 7.188 7.277 1,008,606 +0.06(+0.88%)
Jun 28, 2012 7.073 7.226 7.064 7.213 1,032,368 +0.10(+1.44%)
Jun 27, 2012 7.081 7.153 7.034 7.111 928,372 +0.08(+1.09%)
Jun 26, 2012 7.056 7.119 7.005 7.034 657,547 -0.00(-0.03%)
Jun 25, 2012 7.026 7.124 6.996 7.037 647,392 -0.04(-0.57%)
Jun 22, 2012 7.077 7.175 7.073 7.077 2,021,206 +0.05(+0.73%)
Jun 21, 2012 7.205 7.205 7.009 7.026 1,830,387 +0.11(+1.66%)
Jun 20, 2012 6.949 6.958 6.869 6.911 594,539 -0.05(-0.67%)
Jun 19, 2012 6.971 7.005 6.924 6.958 879,228 +0.02(+0.31%)
Jun 18, 2012 6.898 6.971 6.881 6.937 1,194,382 -0.01(-0.18%)
Jun 15, 2012 6.890 6.975 6.839 6.949 10,370,600 +0.06(+0.80%)
Jun 14, 2012 6.779 6.907 6.677 6.894 1,129,361 +0.12(+1.82%)
Jun 13, 2012 6.737 6.839 6.677 6.771 868,903 +0.00(+0.06%)
Jun 12, 2012 6.669 6.775 6.524 6.766 985,981 +0.12(+1.79%)
Jun 11, 2012 6.843 6.843 6.639 6.647 1,291,464 -0.10(-1.51%)
Jun 08, 2012 6.698 6.869 6.615 6.749 1,551,440 +0.30(+4.68%)
Jun 07, 2012 6.571 6.571 6.367 6.447 676,924 -0.06(-0.85%)
Jun 06, 2012 6.469 6.584 6.439 6.503 747,771 +0.09(+1.46%)
Jun 05, 2012 6.039 6.418 6.039 6.409 815,277 +0.33(+5.38%)
Jun 04, 2012 5.975 6.150 5.954 6.082 512,126 +0.11(+1.85%)
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.