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 (%)
Apr 29, 2011 7.390 7.390 6.872 6.905 1,493,273 -0.51(-6.92%)
Apr 28, 2011 7.340 7.447 7.340 7.418 180,656 +0.07(+0.95%)
Apr 27, 2011 7.324 7.365 7.226 7.349 237,990 +0.04(+0.51%)
Apr 26, 2011 7.365 7.390 7.299 7.312 193,483 -0.02(-0.34%)
Apr 25, 2011 7.287 7.365 7.189 7.336 105,071 -0.01(-0.11%)
Apr 21, 2011 7.340 7.349 7.217 7.345 81,414 +0.03(+0.45%)
Apr 20, 2011 7.258 7.340 7.230 7.312 190,687 +0.09(+1.31%)
Apr 19, 2011 7.312 7.345 7.205 7.217 200,942 -0.11(-1.57%)
Apr 18, 2011 7.345 7.447 7.287 7.332 267,532 -0.07(-0.89%)
Apr 15, 2011 7.279 7.418 7.275 7.398 249,261 +0.11(+1.46%)
Apr 14, 2011 7.271 7.316 7.230 7.291 162,022 -0.01(-0.17%)
Apr 13, 2011 7.254 7.382 7.254 7.304 298,618 +0.06(+0.85%)
Apr 12, 2011 7.246 7.295 7.176 7.242 293,529 -0.01(-0.17%)
Apr 11, 2011 7.209 7.386 7.209 7.254 208,726 +0.03(+0.40%)
Apr 08, 2011 7.312 7.353 7.160 7.226 548,778 -0.04(-0.51%)
Apr 07, 2011 7.390 7.410 7.250 7.262 378,702 -0.11(-1.56%)
Apr 06, 2011 7.542 7.554 7.353 7.377 205,046 +0.00(+0.06%)
Apr 05, 2011 7.414 7.439 7.345 7.373 220,613 -0.00(-0.06%)
Apr 04, 2011 7.369 7.447 7.357 7.377 947,401 +0.01(+0.11%)
Apr 01, 2011 7.542 7.570 7.336 7.369 1,288,658 +0.14(+1.93%)
Mar 31, 2011 7.271 7.291 7.160 7.230 1,195,821 -0.06(-0.79%)
Mar 30, 2011 7.349 7.386 7.250 7.287 193,637 -0.06(-0.78%)
Mar 29, 2011 7.184 7.365 7.155 7.345 437,320 +0.15(+2.05%)
Mar 28, 2011 7.316 7.373 7.189 7.197 219,697 -0.12(-1.68%)
Mar 25, 2011 7.349 7.386 7.221 7.320 210,273 +0.00(+0.06%)
Mar 24, 2011 7.382 7.382 7.238 7.316 155,891 -0.01(-0.11%)
Mar 23, 2011 7.336 7.447 7.242 7.324 246,479 -0.03(-0.45%)
Mar 22, 2011 7.455 7.509 7.328 7.357 230,568 -0.08(-1.10%)
Mar 21, 2011 7.538 7.550 7.365 7.439 478,302 +0.08(+1.06%)
Mar 18, 2011 7.143 7.369 7.143 7.361 1,364,182 +0.25(+3.58%)
Mar 17, 2011 7.238 7.238 7.094 7.106 240,477 -0.06(-0.86%)
Mar 16, 2011 7.213 7.250 7.057 7.168 657,654 -0.05(-0.68%)
Mar 15, 2011 7.078 7.267 7.074 7.217 303,458 -0.01(-0.17%)
Mar 14, 2011 7.291 7.291 7.086 7.230 567,044 -0.07(-1.01%)
Mar 11, 2011 7.254 7.316 7.197 7.304 186,509 +0.06(+0.79%)
Mar 10, 2011 7.205 7.254 7.082 7.246 244,070 -0.01(-0.11%)
Mar 09, 2011 7.267 7.377 7.049 7.254 279,862 -0.01(-0.07%)
Mar 08, 2011 7.016 7.267 6.971 7.259 348,635 +0.22(+3.10%)
Mar 07, 2011 7.053 7.061 6.782 7.041 1,085,489 -0.04(-0.52%)
Mar 04, 2011 7.316 7.336 7.053 7.078 614,608 -0.27(-3.63%)
Mar 03, 2011 7.632 7.648 7.328 7.345 476,244 -0.23(-2.98%)
Mar 02, 2011 7.472 7.628 7.472 7.570 168,962 +0.08(+1.04%)
Mar 01, 2011 7.570 7.624 7.464 7.492 639,534 -0.07(-0.92%)
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%)
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.