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

Sabra REIT (NQ: SBRA )

18.36 -0.64 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2011 6.794 6.909 6.766 6.860 296,089 +0.09(+1.28%)
Jun 29, 2011 6.753 6.778 6.618 6.774 177,514 +0.04(+0.55%)
Jun 28, 2011 6.647 6.737 6.601 6.737 313,074 +0.06(+0.92%)
Jun 27, 2011 6.614 6.721 6.581 6.675 196,793 +0.06(+0.93%)
Jun 24, 2011 6.766 6.766 6.577 6.614 1,303,248 -0.13(-1.89%)
Jun 23, 2011 6.688 6.877 6.643 6.741 553,908 -0.01(-0.18%)
Jun 22, 2011 6.856 6.918 6.741 6.753 345,858 -0.12(-1.76%)
Jun 21, 2011 6.926 6.930 6.868 6.875 315,342 -0.00(-0.03%)
Jun 20, 2011 6.889 6.955 6.856 6.877 165,540 -0.02(-0.30%)
Jun 17, 2011 6.868 6.975 6.758 6.897 455,632 +0.07(+0.96%)
Jun 16, 2011 6.914 7.123 6.774 6.831 463,544 +0.14(+2.02%)
Jun 15, 2011 6.803 6.848 6.688 6.696 498,671 -0.16(-2.28%)
Jun 14, 2011 6.638 6.922 6.610 6.852 456,193 +0.26(+3.99%)
Jun 13, 2011 6.528 6.634 6.528 6.589 223,463 +0.07(+1.01%)
Jun 10, 2011 6.528 6.647 6.507 6.524 303,548 -0.03(-0.44%)
Jun 09, 2011 6.597 6.667 6.528 6.552 263,688 -0.05(-0.68%)
Jun 08, 2011 6.651 6.799 6.597 6.597 440,976 -0.09(-1.29%)
Jun 07, 2011 6.684 6.774 6.614 6.684 217,388 +0.02(+0.37%)
Jun 06, 2011 6.770 6.885 6.634 6.659 266,957 -0.07(-1.10%)
Jun 03, 2011 6.782 6.815 6.708 6.733 206,985 -0.17(-2.50%)
May 24, 2011 6.819 6.979 6.684 6.905 313,174 +0.11(+1.69%)
May 23, 2011 6.786 6.857 6.741 6.790 200,228 -0.04(-0.54%)
May 20, 2011 6.893 6.926 6.794 6.827 202,347 -0.10(-1.39%)
May 19, 2011 7.024 7.024 6.844 6.924 209,221 -0.06(-0.79%)
May 18, 2011 6.901 7.053 6.819 6.979 509,985 +0.06(+0.89%)
May 17, 2011 6.868 6.963 6.868 6.918 261,347 +0.02(+0.30%)
May 16, 2011 6.967 7.000 6.819 6.897 231,557 -0.07(-0.94%)
May 13, 2011 7.041 7.045 6.893 6.963 438,082 -0.07(-1.05%)
May 12, 2011 6.901 7.090 6.766 7.037 344,489 +0.00(+0.06%)
May 11, 2011 7.106 7.123 6.922 7.033 345,051 -0.07(-0.98%)
May 10, 2011 7.238 7.464 7.082 7.102 452,875 +0.04(+0.52%)
May 09, 2011 7.028 7.098 6.967 7.065 302,868 +0.07(+0.94%)
May 06, 2011 7.164 7.275 6.975 7.000 1,212,066 +0.09(+1.37%)
May 05, 2011 6.811 7.221 6.630 6.905 485,240 +0.08(+1.20%)
May 04, 2011 6.914 7.016 6.819 6.823 419,137 -0.11(-1.54%)
May 03, 2011 6.963 7.016 6.918 6.930 396,956 -0.04(-0.59%)
May 02, 2011 6.989 7.020 6.844 6.971 452,439 +0.07(+0.95%)
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%)
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.