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

Sabra REIT (NQ: SBRA )

14.53 +0.04 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2011 5.971 6.175 5.971 6.129 1,263,352 +0.02(+0.35%)
Jul 28, 2011 6.396 6.473 6.069 6.107 2,885,292 -0.29(-4.58%)
Jul 27, 2011 6.503 6.732 6.324 6.401 15,496,555 +0.00(+0.07%)
Jul 26, 2011 6.214 6.430 6.207 6.396 1,285,758 +0.12(+1.97%)
Jul 25, 2011 6.528 6.528 6.239 6.273 723,405 -0.30(-4.53%)
Jul 22, 2011 6.605 6.652 6.528 6.571 189,770 -0.03(-0.52%)
Jul 21, 2011 6.520 6.626 6.511 6.605 318,438 +0.10(+1.50%)
Jul 20, 2011 6.613 6.731 6.447 6.507 469,852 -0.24(-3.59%)
Jul 19, 2011 6.749 6.805 6.596 6.749 364,679 +0.05(+0.70%)
Jul 18, 2011 6.724 6.830 6.639 6.703 221,205 -0.03(-0.44%)
Jul 15, 2011 6.754 6.809 6.664 6.732 303,338 -0.02(-0.31%)
Jul 14, 2011 6.852 6.995 6.694 6.754 231,261 -0.06(-0.94%)
Jul 13, 2011 6.915 7.024 6.732 6.818 385,260 -0.07(-0.99%)
Jul 12, 2011 7.013 7.094 6.886 6.886 217,410 -0.13(-1.82%)
Jul 11, 2011 7.166 7.200 6.958 7.013 1,139,618 -0.11(-1.55%)
Jul 08, 2011 7.209 7.273 7.081 7.124 587,051 -0.13(-1.76%)
Jul 07, 2011 7.298 7.298 7.188 7.251 319,543 +0.00(+0.00%)
Jul 06, 2011 7.230 7.336 7.183 7.251 417,167 +0.00(+0.00%)
Jul 05, 2011 7.175 7.264 7.026 7.251 658,645 +0.09(+1.19%)
Jul 01, 2011 7.090 7.188 7.017 7.166 534,819 +0.06(+0.84%)
Jun 30, 2011 7.039 7.158 7.009 7.107 285,816 +0.09(+1.28%)
Jun 29, 2011 6.996 7.022 6.856 7.017 171,355 +0.04(+0.55%)
Jun 28, 2011 6.886 6.979 6.839 6.979 302,212 +0.06(+0.92%)
Jun 27, 2011 6.852 6.962 6.818 6.915 189,966 +0.06(+0.93%)
Jun 24, 2011 7.009 7.009 6.813 6.852 1,258,031 -0.13(-1.89%)
Jun 23, 2011 6.928 7.124 6.881 6.983 534,690 -0.01(-0.18%)
Jun 22, 2011 7.102 7.166 6.983 6.996 333,858 -0.13(-1.76%)
Jun 21, 2011 7.175 7.179 7.115 7.122 304,401 -0.00(-0.03%)
Jun 20, 2011 7.136 7.205 7.102 7.124 159,796 -0.02(-0.30%)
Jun 17, 2011 7.115 7.226 7.000 7.145 439,824 +0.07(+0.96%)
Jun 16, 2011 7.162 7.379 7.017 7.077 447,461 +0.14(+2.02%)
Jun 15, 2011 7.047 7.094 6.928 6.937 481,369 -0.16(-2.28%)
Jun 14, 2011 6.877 7.171 6.847 7.098 440,365 +0.27(+3.99%)
Jun 13, 2011 6.762 6.873 6.762 6.826 215,710 +0.07(+1.01%)
Jun 10, 2011 6.762 6.886 6.741 6.758 293,016 -0.03(-0.44%)
Jun 09, 2011 6.835 6.907 6.762 6.788 254,539 -0.05(-0.68%)
Jun 08, 2011 6.890 7.043 6.835 6.835 425,676 -0.09(-1.29%)
Jun 07, 2011 6.924 7.017 6.852 6.924 209,846 +0.03(+0.37%)
Jun 06, 2011 7.013 7.132 6.873 6.898 257,695 -0.08(-1.10%)
Jun 03, 2011 7.026 7.060 6.949 6.975 199,803 -0.18(-2.50%)
May 24, 2011 7.064 7.230 6.924 7.153 302,308 +0.12(+1.69%)
May 23, 2011 7.030 7.104 6.983 7.034 193,281 -0.04(-0.54%)
May 20, 2011 7.141 7.175 7.039 7.073 195,327 -0.10(-1.39%)
May 19, 2011 7.277 7.277 7.090 7.173 201,962 -0.06(-0.79%)
May 18, 2011 7.149 7.307 7.064 7.230 492,291 +0.06(+0.89%)
May 17, 2011 7.115 7.213 7.115 7.166 252,280 +0.02(+0.30%)
May 16, 2011 7.217 7.251 7.064 7.145 223,523 -0.07(-0.94%)
May 13, 2011 7.294 7.298 7.141 7.213 422,883 -0.08(-1.05%)
May 12, 2011 7.149 7.345 7.009 7.290 332,537 +0.00(+0.06%)
May 11, 2011 7.362 7.379 7.171 7.285 333,080 -0.07(-0.98%)
May 10, 2011 7.498 7.732 7.336 7.358 437,162 +0.04(+0.52%)
May 09, 2011 7.281 7.353 7.217 7.319 292,360 +0.07(+0.94%)
May 06, 2011 7.421 7.536 7.226 7.251 1,170,013 +0.10(+1.37%)
May 05, 2011 7.056 7.481 6.869 7.153 468,404 +0.09(+1.20%)
May 04, 2011 7.162 7.268 7.064 7.068 404,595 -0.11(-1.54%)
May 03, 2011 7.213 7.268 7.166 7.179 383,184 -0.04(-0.59%)
May 02, 2011 7.241 7.273 7.090 7.222 436,741 +0.07(+0.95%)
Apr 29, 2011 7.655 7.655 7.119 7.153 1,441,463 -0.53(-6.92%)
Apr 28, 2011 7.604 7.715 7.604 7.685 174,388 +0.07(+0.95%)
Apr 27, 2011 7.587 7.630 7.485 7.613 229,733 +0.04(+0.51%)
Apr 26, 2011 7.630 7.655 7.562 7.575 186,770 -0.03(-0.34%)
Apr 25, 2011 7.549 7.630 7.447 7.600 101,425 -0.01(-0.11%)
Apr 21, 2011 7.604 7.613 7.477 7.609 78,589 +0.03(+0.45%)
Apr 20, 2011 7.519 7.604 7.489 7.575 184,071 +0.10(+1.31%)
Apr 19, 2011 7.575 7.609 7.464 7.477 193,970 -0.12(-1.57%)
Apr 18, 2011 7.609 7.715 7.549 7.596 258,250 -0.07(-0.89%)
Apr 15, 2011 7.541 7.685 7.536 7.664 240,613 +0.11(+1.46%)
Apr 14, 2011 7.532 7.579 7.489 7.553 156,401 -0.01(-0.17%)
Apr 13, 2011 7.515 7.647 7.515 7.566 288,257 +0.06(+0.85%)
Apr 12, 2011 7.506 7.558 7.434 7.502 283,345 -0.01(-0.17%)
Apr 11, 2011 7.468 7.651 7.468 7.515 201,485 +0.03(+0.40%)
Apr 08, 2011 7.575 7.617 7.417 7.485 529,738 -0.04(-0.51%)
Apr 07, 2011 7.655 7.677 7.511 7.524 365,563 -0.12(-1.56%)
Apr 06, 2011 7.813 7.825 7.617 7.643 197,932 +0.00(+0.06%)
Apr 05, 2011 7.681 7.706 7.609 7.638 212,959 -0.00(-0.06%)
Apr 04, 2011 7.634 7.715 7.621 7.643 914,530 +0.01(+0.11%)
Apr 01, 2011 7.813 7.842 7.600 7.634 1,243,947 +0.14(+1.93%)
Mar 31, 2011 7.532 7.553 7.417 7.489 1,154,332 -0.06(-0.79%)
Mar 30, 2011 7.613 7.651 7.511 7.549 186,918 -0.06(-0.78%)
Mar 29, 2011 7.443 7.630 7.412 7.609 422,147 +0.15(+2.05%)
Mar 28, 2011 7.579 7.638 7.447 7.455 212,075 -0.13(-1.68%)
Mar 25, 2011 7.613 7.651 7.481 7.583 202,978 +0.00(+0.06%)
Mar 24, 2011 7.647 7.647 7.498 7.579 150,483 -0.01(-0.11%)
Mar 23, 2011 7.600 7.715 7.502 7.587 237,927 -0.03(-0.45%)
Mar 22, 2011 7.723 7.779 7.592 7.621 222,569 -0.09(-1.10%)
Mar 21, 2011 7.808 7.821 7.630 7.706 461,708 +0.08(+1.06%)
Mar 18, 2011 7.400 7.634 7.400 7.626 1,316,851 +0.26(+3.58%)
Mar 17, 2011 7.498 7.498 7.349 7.362 232,134 -0.06(-0.86%)
Mar 16, 2011 7.472 7.511 7.311 7.426 634,836 -0.05(-0.68%)
Mar 15, 2011 7.332 7.528 7.328 7.477 292,929 -0.01(-0.17%)
Mar 14, 2011 7.553 7.553 7.341 7.489 547,370 -0.08(-1.01%)
Mar 11, 2011 7.515 7.579 7.455 7.566 180,038 +0.06(+0.79%)
Mar 10, 2011 7.464 7.515 7.336 7.506 235,602 -0.01(-0.11%)
Mar 09, 2011 7.528 7.643 7.302 7.515 270,152 -0.01(-0.07%)
Mar 08, 2011 7.268 7.528 7.222 7.520 336,539 +0.23(+3.10%)
Mar 07, 2011 7.307 7.315 7.026 7.294 1,047,828 -0.04(-0.52%)
Mar 04, 2011 7.579 7.600 7.307 7.332 593,284 -0.28(-3.63%)
Mar 03, 2011 7.906 7.923 7.592 7.609 459,721 -0.23(-2.98%)
Mar 02, 2011 7.740 7.902 7.740 7.842 163,100 +0.08(+1.04%)
Mar 01, 2011 7.842 7.898 7.732 7.762 617,345 -0.07(-0.92%)
Feb 28, 2011 7.936 7.996 7.774 7.834 820,022 -0.05(-0.59%)
Feb 25, 2011 7.664 7.898 7.655 7.881 263,914 +0.22(+2.83%)
Feb 24, 2011 7.872 7.911 7.660 7.664 456,349 -0.16(-2.07%)
Feb 23, 2011 7.698 7.928 7.698 7.825 205,256 +0.13(+1.66%)
Feb 22, 2011 7.808 7.877 7.685 7.698 554,546 -0.17(-2.16%)
Feb 18, 2011 7.851 8.017 7.847 7.868 205,195 +0.06(+0.82%)
Feb 17, 2011 7.711 7.849 7.711 7.804 232,625 +0.08(+0.99%)
Feb 16, 2011 7.783 7.842 7.698 7.728 272,127 -0.03(-0.44%)
Feb 15, 2011 8.017 8.055 7.745 7.762 464,804 -0.30(-3.69%)
Feb 14, 2011 8.004 8.136 7.966 8.059 255,139 +0.07(+0.91%)
Feb 11, 2011 7.877 8.047 7.877 7.987 261,396 +0.07(+0.91%)
Feb 10, 2011 7.902 7.979 7.872 7.915 214,643 -0.02(-0.27%)
Feb 09, 2011 7.889 7.979 7.821 7.936 95,916 +0.00(+0.05%)
Feb 08, 2011 7.864 7.953 7.808 7.932 215,296 +0.03(+0.38%)
Feb 07, 2011 7.889 8.000 7.881 7.902 232,484 -0.01(-0.16%)
Feb 04, 2011 7.851 7.947 7.851 7.915 996,073 +0.02(+0.27%)
Feb 03, 2011 7.906 7.966 7.842 7.894 177,146 -0.03(-0.43%)
Feb 02, 2011 7.894 7.970 7.894 7.928 350,275 +0.00(+0.00%)
Feb 01, 2011 7.919 7.970 7.842 7.928 328,006 +0.01(+0.16%)
Jan 31, 2011 7.957 8.025 7.808 7.915 304,780 -0.01(-0.16%)
Jan 28, 2011 8.068 8.093 7.872 7.928 183,619 -0.13(-1.64%)
Jan 27, 2011 8.085 8.098 7.915 8.059 177,158 -0.00(-0.05%)
Jan 26, 2011 7.928 8.089 7.928 8.064 303,362 +0.14(+1.77%)
Jan 25, 2011 7.864 7.957 7.821 7.923 284,048 +0.03(+0.43%)
Jan 24, 2011 7.804 7.912 7.804 7.889 215,724 +0.11(+1.42%)
Jan 21, 2011 7.868 7.872 7.702 7.779 310,437 -0.09(-1.08%)
Jan 20, 2011 7.881 7.996 7.859 7.864 215,994 -0.07(-0.86%)
Jan 19, 2011 8.042 8.072 7.877 7.932 288,633 -0.11(-1.32%)
Jan 18, 2011 7.864 8.055 7.859 8.038 374,496 +0.13(+1.61%)
Jan 14, 2011 8.064 8.064 7.862 7.911 539,291 -0.14(-1.80%)
Jan 13, 2011 8.038 8.121 7.966 8.055 224,184 +0.03(+0.32%)
Jan 12, 2011 8.072 8.140 7.949 8.030 399,417 -0.03(-0.42%)
Jan 11, 2011 8.161 8.178 8.025 8.064 299,863 -0.08(-0.99%)
Jan 10, 2011 8.089 8.183 8.034 8.144 566,242 -0.01(-0.10%)
Jan 07, 2011 8.093 8.212 8.034 8.153 240,617 +0.06(+0.68%)
Jan 06, 2011 8.013 8.131 7.817 8.098 234,699 +0.07(+0.85%)
Jan 05, 2011 8.059 8.119 7.923 8.030 290,773 -0.03(-0.32%)
Jan 04, 2011 8.059 8.110 7.821 8.055 422,180 +0.00(+0.05%)
Jan 03, 2011 7.877 8.098 7.877 8.051 436,191 +0.23(+2.88%)
Dec 31, 2010 7.851 7.859 7.804 7.825 199,213 -0.04(-0.54%)
Dec 30, 2010 7.791 7.974 7.791 7.868 423,988 +0.05(+0.65%)
Dec 29, 2010 7.842 7.970 7.770 7.817 476,495 -0.02(-0.22%)
Dec 28, 2010 7.911 8.038 7.817 7.834 323,014 -0.08(-1.02%)
Dec 27, 2010 7.791 7.923 7.774 7.915 330,268 +0.12(+1.58%)
Dec 23, 2010 7.868 7.953 7.698 7.791 449,156 -0.08(-0.97%)
Dec 22, 2010 7.677 7.915 7.677 7.868 877,605 +0.20(+2.55%)
Dec 21, 2010 7.745 7.804 7.651 7.672 620,575 -0.14(-1.80%)
Dec 20, 2010 7.660 7.821 7.660 7.813 450,130 +0.04(+0.49%)
Dec 17, 2010 7.634 7.787 7.626 7.774 2,051,030 +0.14(+1.78%)
Dec 16, 2010 7.655 7.685 7.528 7.638 459,667 -0.01(-0.17%)
Dec 15, 2010 7.630 7.723 7.583 7.651 544,659 -0.00(-0.06%)
Dec 14, 2010 7.587 7.728 7.438 7.655 564,445 +0.11(+1.41%)
Dec 13, 2010 7.638 7.894 7.477 7.549 798,921 -0.04(-0.50%)
Dec 10, 2010 7.392 7.592 7.153 7.587 735,947 +0.21(+2.82%)
Dec 09, 2010 7.549 7.549 7.362 7.379 443,976 -0.08(-1.08%)
Dec 08, 2010 7.672 7.672 7.455 7.460 914,690 -0.17(-2.28%)
Dec 07, 2010 7.566 7.651 7.536 7.634 775,773 +0.14(+1.82%)
Dec 06, 2010 7.379 7.519 7.370 7.498 384,667 +0.11(+1.56%)
Dec 03, 2010 7.256 7.400 7.256 7.383 224,064 +0.07(+0.99%)
Dec 02, 2010 7.353 7.443 7.273 7.311 244,142 -0.03(-0.41%)
Dec 01, 2010 7.315 7.358 7.209 7.341 621,643 +0.09(+1.23%)
Nov 30, 2010 7.149 7.266 7.068 7.251 688,627 +0.08(+1.13%)
Nov 29, 2010 7.081 7.264 7.081 7.171 1,000,757 +0.15(+2.18%)
Nov 26, 2010 6.975 7.085 6.975 7.017 82,991 +0.01(+0.12%)
Nov 24, 2010 6.941 7.009 7.009 7.009 511,539 +0.00(+0.06%)
Nov 23, 2010 7.158 7.222 6.979 7.005 428,289 -0.20(-2.83%)
Nov 22, 2010 7.379 7.558 7.162 7.209 374,202 -0.12(-1.68%)
Nov 19, 2010 7.481 7.545 7.264 7.332 515,428 -0.20(-2.71%)
Nov 18, 2010 7.587 7.655 7.336 7.536 914,652 -0.06(-0.73%)
Nov 17, 2010 8.072 8.081 7.494 7.592 1,638,220 -0.53(-6.54%)
Nov 16, 2010 7.400 8.123 7.205 8.123 3,733,598 -13.46(-62.37%)
Nov 15, 2010 21.96 22.40 21.56 21.59 31,209 -0.10(-0.47%)
Nov 12, 2010 21.72 22.37 21.45 21.69 5,643 +0.13(+0.59%)
Nov 11, 2010 21.69 21.92 21.56 21.56 19,025 -0.19(-0.88%)
Nov 10, 2010 21.69 22.00 21.69 21.75 6,376 +0.70(+3.33%)
Nov 09, 2010 20.61 21.87 20.61 21.05 26,965 +0.38(+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.