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

Sabra REIT (NQ: SBRA )

13.94 +0.29 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2011 7.940 8.000 7.778 7.838 819,599 -0.05(-0.59%)
Feb 25, 2011 7.668 7.902 7.659 7.885 263,778 +0.22(+2.83%)
Feb 24, 2011 7.876 7.915 7.664 7.668 456,113 -0.16(-2.07%)
Feb 23, 2011 7.702 7.932 7.702 7.830 205,150 +0.13(+1.66%)
Feb 22, 2011 7.812 7.881 7.689 7.702 554,260 -0.17(-2.16%)
Feb 18, 2011 7.855 8.021 7.851 7.872 205,089 +0.06(+0.82%)
Feb 17, 2011 7.715 7.853 7.715 7.808 232,505 +0.08(+0.99%)
Feb 16, 2011 7.787 7.847 7.702 7.732 271,987 -0.03(-0.44%)
Feb 15, 2011 8.021 8.059 7.749 7.766 464,564 -0.30(-3.69%)
Feb 14, 2011 8.008 8.140 7.970 8.064 255,007 +0.07(+0.91%)
Feb 11, 2011 7.881 8.051 7.881 7.991 261,261 +0.07(+0.91%)
Feb 10, 2011 7.906 7.983 7.876 7.919 214,532 -0.02(-0.27%)
Feb 09, 2011 7.893 7.983 7.825 7.940 95,867 +0.00(+0.05%)
Feb 08, 2011 7.868 7.957 7.812 7.936 215,185 +0.03(+0.38%)
Feb 07, 2011 7.893 8.004 7.885 7.906 232,364 -0.01(-0.16%)
Feb 04, 2011 7.855 7.951 7.855 7.919 995,559 +0.02(+0.27%)
Feb 03, 2011 7.910 7.970 7.847 7.898 177,055 -0.03(-0.43%)
Feb 02, 2011 7.898 7.974 7.898 7.932 350,094 +0.00(+0.00%)
Feb 01, 2011 7.923 7.974 7.847 7.932 327,836 +0.01(+0.16%)
Jan 31, 2011 7.961 8.030 7.812 7.919 304,622 -0.01(-0.16%)
Jan 28, 2011 8.072 8.098 7.876 7.932 183,525 -0.13(-1.64%)
Jan 27, 2011 8.089 8.102 7.919 8.064 177,067 -0.00(-0.05%)
Jan 26, 2011 7.932 8.093 7.932 8.068 303,205 +0.14(+1.77%)
Jan 25, 2011 7.868 7.961 7.825 7.927 283,902 +0.03(+0.43%)
Jan 24, 2011 7.808 7.916 7.808 7.893 215,613 +0.11(+1.42%)
Jan 21, 2011 7.872 7.876 7.706 7.783 310,277 -0.09(-1.08%)
Jan 20, 2011 7.885 8.000 7.864 7.868 215,883 -0.07(-0.86%)
Jan 19, 2011 8.047 8.076 7.881 7.936 288,484 -0.11(-1.32%)
Jan 18, 2011 7.868 8.059 7.864 8.042 374,302 +0.13(+1.61%)
Jan 14, 2011 8.068 8.068 7.866 7.915 539,013 -0.14(-1.80%)
Jan 13, 2011 8.042 8.125 7.970 8.059 224,068 +0.03(+0.32%)
Jan 12, 2011 8.076 8.144 7.953 8.034 399,211 -0.03(-0.42%)
Jan 11, 2011 8.166 8.183 8.030 8.068 299,708 -0.08(-0.99%)
Jan 10, 2011 8.093 8.187 8.038 8.149 565,949 -0.01(-0.10%)
Jan 07, 2011 8.098 8.217 8.038 8.157 240,493 +0.06(+0.68%)
Jan 06, 2011 8.017 8.135 7.821 8.102 234,578 +0.07(+0.85%)
Jan 05, 2011 8.064 8.123 7.927 8.034 290,623 -0.03(-0.32%)
Jan 04, 2011 8.064 8.115 7.825 8.059 421,962 +0.00(+0.05%)
Jan 03, 2011 7.881 8.102 7.881 8.055 435,966 +0.23(+2.88%)
Dec 31, 2010 7.855 7.864 7.808 7.830 199,110 -0.04(-0.54%)
Dec 30, 2010 7.795 7.978 7.795 7.872 423,769 +0.05(+0.65%)
Dec 29, 2010 7.847 7.974 7.774 7.821 476,249 -0.02(-0.22%)
Dec 28, 2010 7.915 8.042 7.821 7.838 322,847 -0.08(-1.02%)
Dec 27, 2010 7.795 7.927 7.778 7.919 330,097 +0.12(+1.58%)
Dec 23, 2010 7.872 7.957 7.702 7.795 448,925 -0.08(-0.97%)
Dec 22, 2010 7.681 7.919 7.681 7.872 877,152 +0.20(+2.55%)
Dec 21, 2010 7.749 7.808 7.655 7.676 620,255 -0.14(-1.80%)
Dec 20, 2010 7.664 7.825 7.664 7.817 449,898 +0.04(+0.49%)
Dec 17, 2010 7.638 7.791 7.630 7.778 2,049,972 +0.14(+1.78%)
Dec 16, 2010 7.659 7.689 7.532 7.642 459,429 -0.01(-0.17%)
Dec 15, 2010 7.634 7.727 7.587 7.655 544,378 -0.00(-0.06%)
Dec 14, 2010 7.591 7.732 7.442 7.659 564,154 +0.11(+1.41%)
Dec 13, 2010 7.642 7.898 7.481 7.553 798,509 -0.04(-0.50%)
Dec 10, 2010 7.395 7.595 7.157 7.591 735,567 +0.21(+2.82%)
Dec 09, 2010 7.553 7.553 7.366 7.383 443,747 -0.08(-1.08%)
Dec 08, 2010 7.676 7.676 7.459 7.464 914,218 -0.17(-2.28%)
Dec 07, 2010 7.570 7.655 7.540 7.638 775,373 +0.14(+1.82%)
Dec 06, 2010 7.383 7.523 7.374 7.502 384,469 +0.11(+1.56%)
Dec 03, 2010 7.259 7.404 7.259 7.387 223,949 +0.07(+0.99%)
Dec 02, 2010 7.357 7.447 7.276 7.315 244,016 -0.03(-0.41%)
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.