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 (%)
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%)
Jun 01, 2012 5.992 6.129 5.967 5.971 486,006 -0.14(-2.36%)
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%)
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.