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

Sabra REIT (NQ: SBRA )

18.44 +0.07 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 24, 2011 6.816 6.976 6.680 6.902 313,336 +0.11(+1.69%)
May 23, 2011 6.783 6.854 6.738 6.787 200,331 -0.04(-0.54%)
May 20, 2011 6.889 6.922 6.791 6.824 202,452 -0.10(-1.39%)
May 19, 2011 7.021 7.021 6.840 6.920 209,329 -0.06(-0.79%)
May 18, 2011 6.898 7.049 6.816 6.976 510,248 +0.06(+0.89%)
May 17, 2011 6.865 6.959 6.865 6.914 261,482 +0.02(+0.30%)
May 16, 2011 6.963 6.996 6.816 6.894 231,677 -0.07(-0.94%)
May 13, 2011 7.037 7.041 6.889 6.959 438,309 -0.07(-1.05%)
May 12, 2011 6.898 7.086 6.762 7.033 344,667 +0.00(+0.06%)
May 11, 2011 7.103 7.119 6.918 7.029 345,230 -0.07(-0.98%)
May 10, 2011 7.234 7.460 7.078 7.099 453,109 +0.04(+0.52%)
May 09, 2011 7.025 7.095 6.963 7.062 303,024 +0.07(+0.94%)
May 06, 2011 7.160 7.271 6.971 6.996 1,212,692 +0.09(+1.37%)
May 05, 2011 6.807 7.218 6.627 6.902 485,490 +0.08(+1.20%)
May 04, 2011 6.910 7.013 6.816 6.820 419,353 -0.11(-1.54%)
May 03, 2011 6.959 7.013 6.914 6.926 397,161 -0.04(-0.59%)
May 02, 2011 6.986 7.017 6.840 6.967 452,673 +0.07(+0.95%)
Apr 29, 2011 7.386 7.386 6.869 6.902 1,494,044 -0.51(-6.92%)
Apr 28, 2011 7.337 7.443 7.337 7.415 180,749 +0.07(+0.95%)
Apr 27, 2011 7.320 7.361 7.222 7.345 238,113 +0.04(+0.51%)
Apr 26, 2011 7.361 7.386 7.296 7.308 193,583 -0.02(-0.34%)
Apr 25, 2011 7.283 7.361 7.185 7.333 105,125 -0.01(-0.11%)
Apr 21, 2011 7.337 7.345 7.214 7.341 81,456 +0.03(+0.45%)
Apr 20, 2011 7.255 7.337 7.226 7.308 190,785 +0.09(+1.31%)
Apr 19, 2011 7.308 7.341 7.201 7.214 201,045 -0.11(-1.57%)
Apr 18, 2011 7.341 7.443 7.283 7.328 267,670 -0.07(-0.89%)
Apr 15, 2011 7.275 7.415 7.271 7.394 249,389 +0.11(+1.46%)
Apr 14, 2011 7.267 7.312 7.226 7.287 162,106 -0.01(-0.17%)
Apr 13, 2011 7.251 7.378 7.251 7.300 298,772 +0.06(+0.85%)
Apr 12, 2011 7.242 7.292 7.173 7.238 293,681 -0.01(-0.17%)
Apr 11, 2011 7.205 7.382 7.205 7.251 208,834 +0.03(+0.40%)
Apr 08, 2011 7.308 7.349 7.156 7.222 549,061 -0.04(-0.51%)
Apr 07, 2011 7.386 7.406 7.246 7.259 378,898 -0.11(-1.56%)
Apr 06, 2011 7.538 7.550 7.349 7.374 205,152 +0.00(+0.06%)
Apr 05, 2011 7.411 7.435 7.341 7.370 220,727 -0.00(-0.06%)
Apr 04, 2011 7.365 7.443 7.353 7.374 947,890 +0.01(+0.11%)
Apr 01, 2011 7.538 7.566 7.333 7.365 1,289,323 +0.14(+1.93%)
Mar 31, 2011 7.267 7.287 7.156 7.226 1,196,439 -0.06(-0.79%)
Mar 30, 2011 7.345 7.382 7.246 7.283 193,737 -0.06(-0.78%)
Mar 29, 2011 7.181 7.361 7.152 7.341 437,546 +0.15(+2.05%)
Mar 28, 2011 7.312 7.370 7.185 7.193 219,811 -0.12(-1.68%)
Mar 25, 2011 7.345 7.382 7.218 7.316 210,382 +0.00(+0.06%)
Mar 24, 2011 7.378 7.378 7.234 7.312 155,972 -0.01(-0.11%)
Mar 23, 2011 7.333 7.443 7.238 7.320 246,606 -0.03(-0.45%)
Mar 22, 2011 7.452 7.505 7.324 7.353 230,687 -0.08(-1.10%)
Mar 21, 2011 7.534 7.546 7.361 7.435 478,549 +0.08(+1.06%)
Mar 18, 2011 7.140 7.365 7.140 7.357 1,364,886 +0.25(+3.58%)
Mar 17, 2011 7.234 7.234 7.090 7.103 240,601 -0.06(-0.86%)
Mar 16, 2011 7.209 7.246 7.054 7.164 657,993 -0.05(-0.68%)
Mar 15, 2011 7.074 7.263 7.070 7.214 303,614 -0.01(-0.17%)
Mar 14, 2011 7.287 7.287 7.082 7.226 567,337 -0.07(-1.01%)
Mar 11, 2011 7.251 7.312 7.193 7.300 186,606 +0.06(+0.79%)
Mar 10, 2011 7.201 7.251 7.078 7.242 244,196 -0.01(-0.11%)
Mar 09, 2011 7.263 7.374 7.045 7.251 280,006 -0.01(-0.07%)
Mar 08, 2011 7.013 7.263 6.967 7.256 348,815 +0.22(+3.10%)
Mar 07, 2011 7.049 7.058 6.779 7.037 1,086,049 -0.04(-0.52%)
Mar 04, 2011 7.312 7.333 7.049 7.074 614,925 -0.27(-3.63%)
Mar 03, 2011 7.628 7.644 7.324 7.341 476,490 -0.23(-2.98%)
Mar 02, 2011 7.468 7.624 7.468 7.566 169,049 +0.08(+1.04%)
Mar 01, 2011 7.566 7.620 7.460 7.489 639,864 -0.07(-0.92%)
Feb 28, 2011 7.657 7.714 7.501 7.558 849,934 -0.05(-0.59%)
Feb 25, 2011 7.394 7.620 7.386 7.603 273,541 +0.21(+2.83%)
Feb 24, 2011 7.595 7.632 7.390 7.394 472,995 -0.16(-2.07%)
Feb 23, 2011 7.427 7.649 7.427 7.550 212,743 +0.12(+1.66%)
Feb 22, 2011 7.534 7.599 7.415 7.427 574,775 -0.16(-2.16%)
Feb 18, 2011 7.575 7.735 7.571 7.591 212,680 +0.06(+0.82%)
Feb 17, 2011 7.439 7.573 7.439 7.530 241,111 +0.07(+0.99%)
Feb 16, 2011 7.509 7.566 7.427 7.456 282,053 -0.03(-0.44%)
Feb 15, 2011 7.735 7.772 7.472 7.489 481,759 -0.29(-3.69%)
Feb 14, 2011 7.722 7.849 7.685 7.776 264,446 +0.07(+0.91%)
Feb 11, 2011 7.599 7.763 7.599 7.706 270,931 +0.07(+0.91%)
Feb 10, 2011 7.624 7.698 7.595 7.636 222,472 -0.02(-0.27%)
Feb 09, 2011 7.612 7.698 7.546 7.657 99,415 +0.00(+0.05%)
Feb 08, 2011 7.587 7.673 7.534 7.653 223,150 +0.03(+0.38%)
Feb 07, 2011 7.612 7.718 7.603 7.624 240,965 -0.01(-0.16%)
Feb 04, 2011 7.575 7.668 7.575 7.636 1,032,407 +0.02(+0.27%)
Feb 03, 2011 7.628 7.685 7.566 7.616 183,608 -0.03(-0.43%)
Feb 02, 2011 7.616 7.690 7.616 7.649 363,052 +0.00(+0.00%)
Feb 01, 2011 7.640 7.690 7.566 7.649 339,970 +0.01(+0.16%)
Jan 31, 2011 7.677 7.743 7.534 7.636 315,897 -0.01(-0.16%)
Jan 28, 2011 7.784 7.809 7.595 7.649 190,317 -0.13(-1.64%)
Jan 27, 2011 7.800 7.813 7.636 7.776 183,620 -0.00(-0.05%)
Jan 26, 2011 7.649 7.804 7.649 7.780 314,428 +0.14(+1.77%)
Jan 25, 2011 7.587 7.677 7.546 7.644 294,409 +0.03(+0.43%)
Jan 24, 2011 7.530 7.633 7.530 7.612 223,593 +0.11(+1.42%)
Jan 21, 2011 7.591 7.595 7.431 7.505 321,761 -0.08(-1.08%)
Jan 20, 2011 7.603 7.714 7.583 7.587 223,873 -0.07(-0.86%)
Jan 19, 2011 7.759 7.788 7.599 7.653 299,162 -0.10(-1.32%)
Jan 18, 2011 7.587 7.772 7.583 7.755 388,156 +0.12(+1.61%)
Jan 14, 2011 7.780 7.780 7.585 7.632 558,963 -0.14(-1.80%)
Jan 13, 2011 7.755 7.835 7.685 7.772 232,362 +0.02(+0.32%)
Jan 12, 2011 7.788 7.854 7.669 7.747 413,987 -0.03(-0.42%)
Jan 11, 2011 7.874 7.891 7.743 7.780 310,801 -0.08(-0.99%)
Jan 10, 2011 7.804 7.895 7.751 7.858 586,897 -0.01(-0.10%)
Jan 07, 2011 7.809 7.923 7.751 7.866 249,394 +0.05(+0.68%)
Jan 06, 2011 7.731 7.845 7.542 7.813 243,260 +0.07(+0.85%)
Jan 05, 2011 7.776 7.833 7.644 7.747 301,379 -0.02(-0.32%)
Jan 04, 2011 7.776 7.825 7.546 7.772 437,580 +0.00(+0.05%)
Jan 03, 2011 7.599 7.813 7.599 7.768 452,102 +0.22(+2.88%)
Dec 31, 2010 7.575 7.583 7.530 7.550 206,480 -0.04(-0.54%)
Dec 30, 2010 7.517 7.694 7.517 7.591 439,454 +0.05(+0.65%)
Dec 29, 2010 7.566 7.690 7.497 7.542 493,876 -0.02(-0.22%)
Dec 28, 2010 7.632 7.755 7.542 7.558 334,797 -0.08(-1.02%)
Dec 27, 2010 7.517 7.644 7.501 7.636 342,315 +0.12(+1.58%)
Dec 23, 2010 7.591 7.673 7.427 7.517 465,540 -0.07(-0.97%)
Dec 22, 2010 7.406 7.636 7.406 7.591 909,618 +0.19(+2.55%)
Dec 21, 2010 7.472 7.530 7.382 7.402 643,212 -0.14(-1.80%)
Dec 20, 2010 7.390 7.546 7.390 7.538 466,549 +0.04(+0.49%)
Dec 17, 2010 7.365 7.513 7.357 7.501 2,125,846 +0.13(+1.78%)
Dec 16, 2010 7.386 7.415 7.263 7.370 476,434 -0.01(-0.17%)
Dec 15, 2010 7.361 7.452 7.316 7.382 564,527 -0.00(-0.06%)
Dec 14, 2010 7.320 7.456 7.177 7.386 585,035 +0.10(+1.41%)
Dec 13, 2010 7.370 7.616 7.214 7.283 828,064 -0.04(-0.50%)
Dec 10, 2010 7.132 7.324 6.902 7.320 762,792 +0.20(+2.82%)
Dec 09, 2010 7.283 7.283 7.103 7.119 460,171 -0.08(-1.08%)
Dec 08, 2010 7.402 7.402 7.193 7.197 948,055 -0.17(-2.28%)
Dec 07, 2010 7.300 7.382 7.271 7.365 804,071 +0.13(+1.82%)
Dec 06, 2010 7.119 7.255 7.111 7.234 398,699 +0.11(+1.56%)
Dec 03, 2010 7.000 7.140 7.000 7.123 232,237 +0.07(+0.99%)
Dec 02, 2010 7.095 7.181 7.017 7.054 253,048 -0.03(-0.41%)
Dec 01, 2010 7.058 7.099 6.955 7.082 644,319 +0.09(+1.23%)
Nov 30, 2010 6.898 7.010 6.820 6.996 713,746 +0.08(+1.13%)
Nov 29, 2010 6.832 7.008 6.832 6.918 1,037,262 +0.15(+2.18%)
Nov 26, 2010 6.729 6.836 6.729 6.770 86,018 +0.01(+0.12%)
Nov 24, 2010 6.697 6.762 6.762 6.762 530,198 +0.00(+0.06%)
Nov 23, 2010 6.906 6.967 6.734 6.758 443,911 -0.20(-2.83%)
Nov 22, 2010 7.119 7.292 6.910 6.955 387,851 -0.12(-1.68%)
Nov 19, 2010 7.218 7.279 7.008 7.074 534,229 -0.20(-2.71%)
Nov 18, 2010 7.320 7.386 7.078 7.271 948,016 -0.05(-0.73%)
Nov 17, 2010 7.788 7.796 7.230 7.324 1,697,977 -0.51(-6.54%)
Nov 16, 2010 7.140 7.837 6.951 7.837 3,869,790 -12.99(-62.37%)
Nov 15, 2010 21.19 21.62 20.80 20.83 32,347 -0.10(-0.47%)
Nov 12, 2010 20.95 21.58 20.69 20.93 5,848 +0.12(+0.59%)
Nov 11, 2010 20.93 21.15 20.80 20.80 19,719 -0.18(-0.88%)
Nov 10, 2010 20.93 21.22 20.93 20.99 6,609 +0.68(+3.33%)
Nov 09, 2010 19.88 21.10 19.88 20.31 27,949 +0.37(+1.85%)
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.