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

Sabra REIT (NQ: SBRA )

14.28 -0.20 (-1.38%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 17, 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 4.248 4.348 4.236 4.277 600,249 -0.01(-0.29%)
Oct 28, 2011 4.294 4.381 4.265 4.290 978,120 -0.02(-0.39%)
Oct 27, 2011 4.144 4.331 4.044 4.306 1,194,320 +0.27(+6.71%)
Oct 26, 2011 4.044 4.102 3.994 4.036 575,813 +0.03(+0.83%)
Oct 25, 2011 4.040 4.111 3.973 4.002 523,079 -0.07(-1.74%)
Oct 24, 2011 3.923 4.102 3.915 4.073 1,354,356 -0.03(-0.71%)
Oct 21, 2011 4.040 4.123 3.963 4.102 717,223 +0.08(+1.97%)
Oct 20, 2011 4.086 4.111 3.919 4.023 565,630 -0.02(-0.62%)
Oct 19, 2011 4.119 4.140 3.957 4.048 753,601 -0.08(-1.92%)
Oct 18, 2011 3.957 4.182 3.890 4.127 1,117,724 +0.19(+4.87%)
Oct 17, 2011 3.977 4.011 3.919 3.936 691,726 -0.10(-2.48%)
Oct 14, 2011 3.998 4.073 3.965 4.036 1,009,005 +0.06(+1.47%)
Oct 13, 2011 4.048 4.102 3.940 3.977 1,088,376 -0.07(-1.65%)
Oct 12, 2011 4.019 4.094 3.982 4.044 1,310,965 +0.06(+1.57%)
Oct 11, 2011 3.852 4.027 3.852 3.982 878,688 +0.11(+2.80%)
Oct 10, 2011 3.836 3.990 3.828 3.873 1,204,735 +0.17(+4.49%)
Oct 07, 2011 3.794 3.794 3.644 3.707 1,032,059 -0.08(-2.20%)
Oct 06, 2011 3.798 3.823 3.665 3.790 1,245,109 +0.13(+3.64%)
Oct 05, 2011 3.540 3.738 3.498 3.657 2,123,737 +0.05(+1.50%)
Oct 04, 2011 3.640 3.852 3.274 3.603 3,018,021 -0.04(-1.03%)
Oct 03, 2011 3.952 3.998 3.640 3.640 1,217,756 -0.33(-8.39%)
Sep 30, 2011 4.144 4.148 3.915 3.973 3,034,972 -0.21(-4.98%)
Sep 29, 2011 4.215 4.277 4.123 4.182 550,021 +0.02(+0.40%)
Sep 28, 2011 4.265 4.381 4.136 4.165 978,166 -0.11(-2.53%)
Sep 27, 2011 4.336 4.405 4.219 4.273 746,232 -0.00(-0.10%)
Sep 26, 2011 4.306 4.344 4.190 4.277 375,352 -0.00(-0.10%)
Sep 23, 2011 4.194 4.315 4.177 4.281 549,351 +0.10(+2.29%)
Sep 22, 2011 4.377 4.461 4.140 4.186 988,406 -0.25(-5.63%)
Sep 21, 2011 4.594 4.627 4.411 4.436 869,341 -0.15(-3.18%)
Sep 20, 2011 4.677 4.777 4.573 4.581 367,544 -0.09(-1.87%)
Sep 19, 2011 4.669 4.773 4.565 4.669 341,442 -0.08(-1.75%)
Sep 16, 2011 4.735 4.785 4.627 4.752 893,726 +0.04(+0.88%)
Sep 15, 2011 4.685 4.715 4.594 4.710 522,169 +0.04(+0.80%)
Sep 14, 2011 4.706 4.756 4.573 4.673 526,421 -0.01(-0.18%)
Sep 13, 2011 4.606 4.706 4.544 4.681 434,440 +0.11(+2.37%)
Sep 12, 2011 4.531 4.640 4.531 4.573 389,785 -0.00(-0.09%)
Sep 09, 2011 4.706 4.781 4.531 4.577 510,913 -0.16(-3.34%)
Sep 08, 2011 4.869 4.919 4.665 4.735 396,073 -0.12(-2.49%)
Sep 07, 2011 4.740 4.865 4.564 4.856 796,082 +0.15(+3.28%)
Sep 06, 2011 4.644 4.727 4.548 4.702 632,970 -0.05(-0.96%)
Sep 02, 2011 4.715 4.802 4.652 4.748 608,004 -0.04(-0.87%)
Sep 01, 2011 4.835 4.923 4.748 4.790 838,312 -0.08(-1.58%)
Aug 31, 2011 4.819 4.906 4.698 4.867 3,819,917 +0.05(+1.08%)
Aug 30, 2011 4.902 4.906 4.752 4.815 699,837 -0.10(-1.95%)
Aug 29, 2011 4.702 4.919 4.644 4.910 639,443 +0.25(+5.46%)
Aug 26, 2011 4.565 4.681 4.440 4.656 439,299 +0.06(+1.36%)
Aug 25, 2011 4.685 4.685 4.431 4.594 584,635 -0.07(-1.43%)
Aug 24, 2011 4.631 4.702 4.477 4.660 450,483 +0.05(+1.18%)
Aug 23, 2011 4.456 4.615 4.402 4.606 583,809 +0.17(+3.75%)
Aug 22, 2011 4.519 4.565 4.373 4.440 577,756 +0.00(+0.09%)
Aug 19, 2011 4.502 4.609 4.390 4.436 874,681 -0.12(-2.56%)
Aug 18, 2011 4.723 4.735 4.519 4.552 1,247,680 -0.27(-5.53%)
Aug 17, 2011 4.794 4.877 4.706 4.819 810,503 +0.02(+0.52%)
Aug 16, 2011 4.869 4.931 4.723 4.794 970,120 -0.09(-1.79%)
Aug 15, 2011 4.935 5.035 4.769 4.881 883,670 +0.02(+0.43%)
Aug 12, 2011 4.677 5.035 4.586 4.860 2,700,576 +0.22(+4.76%)
Aug 11, 2011 4.598 5.035 4.452 4.640 1,418,784 -0.12(-2.62%)
Aug 10, 2011 4.515 4.927 4.477 4.765 2,633,333 +0.22(+4.76%)
Aug 09, 2011 4.365 4.744 4.194 4.548 1,745,270 +0.21(+4.90%)
Aug 08, 2011 4.656 4.786 4.294 4.336 1,942,012 -0.40(-8.36%)
Aug 05, 2011 4.960 5.085 4.644 4.731 1,156,986 -0.20(-4.05%)
Aug 04, 2011 5.069 5.139 4.919 4.931 2,236,313 -0.15(-3.03%)
Aug 03, 2011 4.748 5.131 4.748 5.085 2,232,860 +0.34(+7.11%)
Aug 02, 2011 4.719 4.944 4.615 4.748 5,427,512 +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.