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

Sabra REIT (NQ: SBRA )

18.64 UNCHANGED
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 (%)
Feb 28, 2011 7.661 7.718 7.505 7.562 849,496 -0.05(-0.59%)
Feb 25, 2011 7.398 7.624 7.390 7.607 273,400 +0.21(+2.83%)
Feb 24, 2011 7.599 7.636 7.394 7.398 472,751 -0.16(-2.07%)
Feb 23, 2011 7.431 7.652 7.431 7.554 212,634 +0.12(+1.66%)
Feb 22, 2011 7.538 7.603 7.418 7.431 574,478 -0.16(-2.16%)
Feb 18, 2011 7.579 7.739 7.574 7.595 212,570 +0.06(+0.82%)
Feb 17, 2011 7.443 7.577 7.443 7.533 240,986 +0.07(+0.99%)
Feb 16, 2011 7.513 7.570 7.431 7.460 281,908 -0.03(-0.44%)
Feb 15, 2011 7.739 7.776 7.476 7.492 481,510 -0.29(-3.69%)
Feb 14, 2011 7.726 7.853 7.689 7.780 264,309 +0.07(+0.91%)
Feb 11, 2011 7.603 7.767 7.603 7.710 270,791 +0.07(+0.91%)
Feb 10, 2011 7.628 7.702 7.599 7.640 222,357 -0.02(-0.27%)
Feb 09, 2011 7.616 7.702 7.550 7.661 99,363 +0.00(+0.05%)
Feb 08, 2011 7.591 7.677 7.538 7.657 223,034 +0.03(+0.38%)
Feb 07, 2011 7.616 7.722 7.607 7.628 240,840 -0.01(-0.16%)
Feb 04, 2011 7.579 7.671 7.579 7.640 1,031,874 +0.02(+0.27%)
Feb 03, 2011 7.632 7.689 7.570 7.620 183,513 -0.03(-0.43%)
Feb 02, 2011 7.620 7.694 7.620 7.652 362,865 +0.00(+0.00%)
Feb 01, 2011 7.644 7.694 7.570 7.652 339,795 +0.01(+0.16%)
Jan 31, 2011 7.681 7.747 7.538 7.640 315,734 -0.01(-0.16%)
Jan 28, 2011 7.788 7.813 7.599 7.652 190,219 -0.13(-1.64%)
Jan 27, 2011 7.804 7.817 7.640 7.780 183,526 -0.00(-0.05%)
Jan 26, 2011 7.652 7.808 7.652 7.784 314,265 +0.14(+1.77%)
Jan 25, 2011 7.591 7.681 7.550 7.648 294,258 +0.03(+0.43%)
Jan 24, 2011 7.533 7.637 7.533 7.616 223,478 +0.11(+1.42%)
Jan 21, 2011 7.595 7.599 7.435 7.509 321,595 -0.08(-1.08%)
Jan 20, 2011 7.607 7.718 7.587 7.591 223,758 -0.07(-0.86%)
Jan 19, 2011 7.763 7.792 7.603 7.657 299,007 -0.10(-1.32%)
Jan 18, 2011 7.591 7.776 7.587 7.759 387,956 +0.12(+1.61%)
Jan 14, 2011 7.784 7.784 7.589 7.636 558,674 -0.14(-1.80%)
Jan 13, 2011 7.759 7.839 7.689 7.776 232,242 +0.02(+0.32%)
Jan 12, 2011 7.792 7.858 7.673 7.751 413,773 -0.03(-0.42%)
Jan 11, 2011 7.878 7.895 7.747 7.784 310,641 -0.08(-0.99%)
Jan 10, 2011 7.808 7.899 7.755 7.862 586,594 -0.01(-0.10%)
Jan 07, 2011 7.813 7.928 7.755 7.870 249,266 +0.05(+0.68%)
Jan 06, 2011 7.735 7.849 7.546 7.817 243,135 +0.07(+0.85%)
Jan 05, 2011 7.780 7.837 7.648 7.751 301,224 -0.02(-0.32%)
Jan 04, 2011 7.780 7.829 7.550 7.776 437,354 +0.00(+0.05%)
Jan 03, 2011 7.603 7.817 7.603 7.772 451,869 +0.22(+2.88%)
Dec 31, 2010 7.579 7.587 7.533 7.554 206,374 -0.04(-0.54%)
Dec 30, 2010 7.521 7.698 7.521 7.595 439,227 +0.05(+0.65%)
Dec 29, 2010 7.570 7.694 7.501 7.546 493,621 -0.02(-0.22%)
Dec 28, 2010 7.636 7.759 7.546 7.562 334,624 -0.08(-1.02%)
Dec 27, 2010 7.521 7.648 7.505 7.640 342,138 +0.12(+1.58%)
Dec 23, 2010 7.595 7.677 7.431 7.521 465,300 -0.07(-0.97%)
Dec 22, 2010 7.410 7.640 7.410 7.595 909,149 +0.19(+2.55%)
Dec 21, 2010 7.476 7.533 7.386 7.406 642,880 -0.14(-1.80%)
Dec 20, 2010 7.394 7.550 7.394 7.542 466,309 +0.04(+0.49%)
Dec 17, 2010 7.369 7.517 7.361 7.505 2,124,749 +0.13(+1.78%)
Dec 16, 2010 7.390 7.418 7.267 7.373 476,188 -0.01(-0.17%)
Dec 15, 2010 7.365 7.455 7.320 7.386 564,235 -0.00(-0.06%)
Dec 14, 2010 7.324 7.460 7.180 7.390 584,733 +0.10(+1.41%)
Dec 13, 2010 7.373 7.620 7.217 7.287 827,637 -0.04(-0.50%)
Dec 10, 2010 7.135 7.328 6.905 7.324 762,398 +0.20(+2.82%)
Dec 09, 2010 7.287 7.287 7.106 7.123 459,934 -0.08(-1.08%)
Dec 08, 2010 7.406 7.406 7.197 7.201 947,566 -0.17(-2.28%)
Dec 07, 2010 7.304 7.386 7.275 7.369 803,656 +0.13(+1.82%)
Dec 06, 2010 7.123 7.258 7.115 7.238 398,493 +0.11(+1.56%)
Dec 03, 2010 7.004 7.143 7.004 7.127 232,118 +0.07(+0.99%)
Dec 02, 2010 7.098 7.184 7.020 7.057 252,917 -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.