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

Sabra REIT (NQ: SBRA )

14.48 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 7.634 7.738 7.634 7.717 537,383 +0.03(+0.43%)
Jul 30, 2012 7.688 7.767 7.655 7.684 936,535 -0.03(-0.38%)
Jul 27, 2012 7.496 7.742 7.496 7.713 760,769 +0.26(+3.52%)
Jul 26, 2012 7.334 7.501 7.326 7.451 722,115 +0.19(+2.58%)
Jul 25, 2012 7.313 7.351 7.192 7.263 1,000,740 -0.04(-0.51%)
Jul 24, 2012 7.496 7.513 7.228 7.301 804,942 -0.18(-2.40%)
Jul 23, 2012 7.530 7.592 7.292 7.480 1,309,000 -0.18(-2.29%)
Jul 20, 2012 7.617 7.701 7.546 7.655 415,816 -0.02(-0.33%)
Jul 19, 2012 7.717 7.746 7.596 7.680 806,231 -0.04(-0.54%)
Jul 18, 2012 7.717 7.761 7.580 7.721 723,267 +0.00(+0.05%)
Jul 17, 2012 7.588 7.759 7.467 7.717 854,376 +0.17(+2.26%)
Jul 16, 2012 7.480 7.559 7.442 7.546 1,214,603 +0.09(+1.23%)
Jul 13, 2012 7.363 7.509 7.351 7.455 567,911 +0.09(+1.24%)
Jul 12, 2012 7.288 7.417 7.217 7.363 518,401 +0.04(+0.57%)
Jul 11, 2012 7.346 7.380 7.280 7.321 518,372 -0.01(-0.17%)
Jul 10, 2012 7.455 7.471 7.288 7.334 766,238 -0.06(-0.85%)
Jul 09, 2012 7.280 7.434 7.271 7.396 919,209 +0.08(+1.14%)
Jul 06, 2012 7.221 7.346 7.155 7.313 761,604 +0.05(+0.69%)
Jul 05, 2012 7.301 7.330 7.126 7.263 788,451 -0.03(-0.46%)
Jul 03, 2012 7.292 7.317 7.271 7.296 626,545 +0.03(+0.40%)
Jul 02, 2012 7.196 7.280 7.113 7.267 999,398 +0.14(+1.93%)
Jun 29, 2012 7.084 7.184 7.042 7.130 1,029,413 +0.06(+0.88%)
Jun 28, 2012 6.930 7.080 6.921 7.067 1,053,665 +0.10(+1.44%)
Jun 27, 2012 6.938 7.009 6.892 6.967 947,524 +0.08(+1.09%)
Jun 26, 2012 6.913 6.976 6.863 6.892 671,112 -0.00(-0.03%)
Jun 25, 2012 6.884 6.980 6.855 6.894 660,747 -0.04(-0.57%)
Jun 22, 2012 6.934 7.030 6.930 6.934 2,062,903 +0.05(+0.73%)
Jun 21, 2012 7.059 7.059 6.867 6.884 1,868,147 +0.11(+1.66%)
Jun 20, 2012 6.809 6.817 6.730 6.771 606,805 -0.05(-0.67%)
Jun 19, 2012 6.830 6.863 6.784 6.817 897,366 +0.02(+0.31%)
Jun 18, 2012 6.759 6.830 6.742 6.796 1,219,021 -0.01(-0.18%)
Jun 15, 2012 6.751 6.834 6.701 6.809 10,584,542 +0.05(+0.80%)
Jun 14, 2012 6.642 6.767 6.542 6.755 1,152,660 +0.12(+1.82%)
Jun 13, 2012 6.601 6.701 6.542 6.634 886,828 +0.00(+0.06%)
Jun 12, 2012 6.534 6.638 6.392 6.630 1,006,322 +0.12(+1.79%)
Jun 11, 2012 6.705 6.705 6.505 6.513 1,318,107 -0.10(-1.51%)
Jun 08, 2012 6.563 6.730 6.482 6.613 1,583,446 +0.30(+4.68%)
Jun 07, 2012 6.438 6.439 6.238 6.317 690,889 -0.05(-0.85%)
Jun 06, 2012 6.338 6.451 6.309 6.371 763,198 +0.09(+1.46%)
Jun 05, 2012 5.917 6.288 5.917 6.280 832,096 +0.32(+5.38%)
Jun 04, 2012 5.855 6.025 5.834 5.959 522,691 +0.11(+1.85%)
Jun 01, 2012 5.871 6.005 5.846 5.850 496,032 -0.14(-2.36%)
May 31, 2012 5.959 6.063 5.859 5.992 492,593 +0.07(+1.20%)
May 30, 2012 6.063 6.133 5.921 5.921 319,330 -0.19(-3.07%)
May 29, 2012 5.984 6.163 5.963 6.109 468,780 +0.19(+3.17%)
May 25, 2012 5.755 5.950 5.709 5.921 377,599 +0.19(+3.27%)
May 24, 2012 5.709 5.784 5.613 5.734 883,512 +0.05(+0.81%)
May 23, 2012 5.655 5.716 5.571 5.688 720,798 -0.01(-0.22%)
May 22, 2012 5.721 5.742 5.646 5.700 545,578 -0.02(-0.36%)
May 21, 2012 5.721 5.780 5.705 5.721 839,267 +0.00(+0.00%)
May 18, 2012 5.780 5.875 5.675 5.721 542,418 -0.07(-1.22%)
May 17, 2012 5.992 6.075 5.775 5.792 1,073,560 -0.21(-3.54%)
May 16, 2012 6.021 6.167 6.005 6.005 536,236 -0.01(-0.21%)
May 15, 2012 6.134 6.159 6.005 6.017 568,043 -0.14(-2.23%)
May 14, 2012 6.146 6.230 6.113 6.155 376,843 -0.07(-1.14%)
May 11, 2012 6.288 6.351 6.180 6.226 574,222 -0.25(-3.92%)
May 10, 2012 6.496 6.501 6.376 6.480 533,711 +0.03(+0.45%)
May 09, 2012 6.492 6.634 6.426 6.451 1,043,080 -0.12(-1.84%)
May 08, 2012 6.667 6.696 6.351 6.571 1,118,897 -0.19(-2.77%)
May 07, 2012 6.705 6.763 6.680 6.759 354,770 +0.04(+0.62%)
May 04, 2012 6.788 6.809 6.676 6.717 469,908 -0.11(-1.65%)
May 03, 2012 6.888 6.926 6.809 6.830 378,696 -0.08(-1.09%)
May 02, 2012 6.826 6.913 6.763 6.905 466,846 +0.02(+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.