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

Sabra REIT (NQ: SBRA )

18.64 +0.28 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2011 4.185 4.284 4.173 4.214 609,254 -0.01(-0.29%)
Oct 28, 2011 4.230 4.317 4.202 4.226 992,795 -0.02(-0.39%)
Oct 27, 2011 4.083 4.267 3.984 4.243 1,212,238 +0.27(+6.71%)
Oct 26, 2011 3.984 4.042 3.935 3.976 584,452 +0.03(+0.83%)
Oct 25, 2011 3.980 4.050 3.915 3.943 530,927 -0.07(-1.74%)
Oct 24, 2011 3.865 4.042 3.857 4.013 1,374,676 -0.03(-0.71%)
Oct 21, 2011 3.980 4.062 3.904 4.042 727,983 +0.08(+1.97%)
Oct 20, 2011 4.025 4.050 3.861 3.964 574,117 -0.02(-0.62%)
Oct 19, 2011 4.058 4.079 3.898 3.988 764,907 -0.08(-1.92%)
Oct 18, 2011 3.898 4.120 3.832 4.066 1,134,493 +0.19(+4.87%)
Oct 17, 2011 3.919 3.951 3.861 3.878 702,104 -0.10(-2.48%)
Oct 14, 2011 3.939 4.013 3.906 3.976 1,024,143 +0.06(+1.47%)
Oct 13, 2011 3.988 4.042 3.882 3.919 1,104,705 -0.07(-1.65%)
Oct 12, 2011 3.960 4.034 3.923 3.984 1,330,633 +0.06(+1.57%)
Oct 11, 2011 3.796 3.968 3.796 3.923 891,871 +0.11(+2.80%)
Oct 10, 2011 3.779 3.931 3.771 3.816 1,222,810 +0.16(+4.49%)
Oct 07, 2011 3.738 3.738 3.590 3.652 1,047,544 -0.08(-2.20%)
Oct 06, 2011 3.742 3.767 3.611 3.734 1,263,790 +0.13(+3.64%)
Oct 05, 2011 3.488 3.683 3.447 3.603 2,155,600 +0.05(+1.50%)
Oct 04, 2011 3.586 3.796 3.225 3.549 3,063,301 -0.04(-1.03%)
Oct 03, 2011 3.894 3.939 3.586 3.586 1,236,026 -0.33(-8.39%)
Sep 30, 2011 4.083 4.087 3.857 3.915 3,080,506 -0.21(-4.98%)
Sep 29, 2011 4.153 4.214 4.062 4.120 558,273 +0.02(+0.40%)
Sep 28, 2011 4.202 4.317 4.075 4.103 992,841 -0.11(-2.53%)
Sep 27, 2011 4.272 4.340 4.157 4.210 757,428 -0.00(-0.10%)
Sep 26, 2011 4.243 4.280 4.128 4.214 380,984 -0.00(-0.10%)
Sep 23, 2011 4.132 4.251 4.116 4.218 557,593 +0.09(+2.29%)
Sep 22, 2011 4.313 4.395 4.079 4.124 1,003,235 -0.25(-5.63%)
Sep 21, 2011 4.526 4.559 4.345 4.370 882,384 -0.14(-3.18%)
Sep 20, 2011 4.608 4.706 4.505 4.514 373,058 -0.09(-1.87%)
Sep 19, 2011 4.600 4.702 4.497 4.600 346,565 -0.08(-1.75%)
Sep 16, 2011 4.665 4.715 4.559 4.682 907,134 +0.04(+0.88%)
Sep 15, 2011 4.616 4.645 4.526 4.641 530,003 +0.04(+0.80%)
Sep 14, 2011 4.637 4.686 4.505 4.604 534,319 -0.01(-0.18%)
Sep 13, 2011 4.538 4.637 4.477 4.612 440,958 +0.11(+2.37%)
Sep 12, 2011 4.464 4.571 4.464 4.505 395,633 -0.00(-0.09%)
Sep 09, 2011 4.637 4.711 4.464 4.510 518,578 -0.16(-3.34%)
Sep 08, 2011 4.797 4.846 4.597 4.665 402,016 -0.12(-2.49%)
Sep 07, 2011 4.670 4.793 4.496 4.784 808,026 +0.15(+3.28%)
Sep 06, 2011 4.575 4.657 4.481 4.633 642,467 -0.05(-0.96%)
Sep 02, 2011 4.645 4.731 4.583 4.678 617,126 -0.04(-0.87%)
Sep 01, 2011 4.764 4.850 4.678 4.719 850,889 -0.08(-1.58%)
Aug 31, 2011 4.748 4.834 4.629 4.795 3,877,227 +0.05(+1.08%)
Aug 30, 2011 4.830 4.834 4.682 4.743 710,336 -0.09(-1.95%)
Aug 29, 2011 4.633 4.846 4.575 4.838 649,037 +0.25(+5.46%)
Aug 26, 2011 4.497 4.612 4.374 4.587 445,890 +0.06(+1.36%)
Aug 25, 2011 4.616 4.616 4.366 4.526 593,406 -0.07(-1.43%)
Aug 24, 2011 4.563 4.633 4.411 4.592 457,242 +0.05(+1.18%)
Aug 23, 2011 4.391 4.546 4.337 4.538 592,568 +0.16(+3.75%)
Aug 22, 2011 4.452 4.497 4.308 4.374 586,424 +0.00(+0.09%)
Aug 19, 2011 4.436 4.541 4.325 4.370 887,804 -0.11(-2.56%)
Aug 18, 2011 4.653 4.665 4.452 4.485 1,266,400 -0.26(-5.53%)
Aug 17, 2011 4.723 4.805 4.637 4.748 822,663 +0.02(+0.52%)
Aug 16, 2011 4.797 4.858 4.653 4.723 984,675 -0.09(-1.79%)
Aug 15, 2011 4.862 4.961 4.698 4.809 896,928 +0.02(+0.43%)
Aug 12, 2011 4.608 4.961 4.518 4.789 2,741,093 +0.22(+4.76%)
Aug 11, 2011 4.530 4.961 4.386 4.571 1,440,070 -0.12(-2.62%)
Aug 10, 2011 4.448 4.854 4.411 4.694 2,672,841 +0.21(+4.76%)
Aug 09, 2011 4.300 4.674 4.132 4.481 1,771,455 +0.21(+4.90%)
Aug 08, 2011 4.587 4.715 4.230 4.272 1,971,148 -0.39(-8.36%)
Aug 05, 2011 4.887 5.010 4.575 4.661 1,174,344 -0.20(-4.05%)
Aug 04, 2011 4.994 5.063 4.846 4.858 2,269,865 -0.15(-3.03%)
Aug 03, 2011 4.678 5.055 4.678 5.010 2,266,360 +0.33(+7.11%)
Aug 02, 2011 4.649 4.871 4.546 4.678 5,508,942 +0.14(+3.07%)
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.