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

Sabra REIT (NQ: SBRA )

14.18 -0.30 (-2.07%)
Streaming Delayed Price Updated: 10:31 AM 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 4.250 4.350 4.238 4.280 599,939 -0.01(-0.29%)
Oct 28, 2011 4.296 4.384 4.267 4.292 977,615 -0.02(-0.39%)
Oct 27, 2011 4.146 4.334 4.046 4.309 1,193,703 +0.27(+6.71%)
Oct 26, 2011 4.046 4.104 3.996 4.038 575,516 +0.03(+0.83%)
Oct 25, 2011 4.042 4.113 3.975 4.004 522,809 -0.07(-1.74%)
Oct 24, 2011 3.925 4.104 3.917 4.075 1,353,658 -0.03(-0.71%)
Oct 21, 2011 4.042 4.125 3.965 4.104 716,853 +0.08(+1.97%)
Oct 20, 2011 4.088 4.113 3.921 4.025 565,338 -0.02(-0.62%)
Oct 19, 2011 4.121 4.142 3.959 4.050 753,212 -0.08(-1.92%)
Oct 18, 2011 3.959 4.184 3.892 4.130 1,117,147 +0.19(+4.87%)
Oct 17, 2011 3.979 4.013 3.921 3.938 691,369 -0.10(-2.48%)
Oct 14, 2011 4.000 4.075 3.967 4.038 1,008,484 +0.06(+1.47%)
Oct 13, 2011 4.050 4.104 3.942 3.979 1,087,814 -0.07(-1.65%)
Oct 12, 2011 4.021 4.096 3.984 4.046 1,310,288 +0.06(+1.57%)
Oct 11, 2011 3.854 4.029 3.854 3.984 878,235 +0.11(+2.80%)
Oct 10, 2011 3.838 3.992 3.829 3.875 1,204,114 +0.17(+4.49%)
Oct 07, 2011 3.796 3.796 3.646 3.709 1,031,527 -0.08(-2.20%)
Oct 06, 2011 3.800 3.825 3.667 3.792 1,244,466 +0.13(+3.64%)
Oct 05, 2011 3.542 3.740 3.500 3.659 2,122,642 +0.05(+1.50%)
Oct 04, 2011 3.642 3.854 3.275 3.604 3,016,463 -0.04(-1.03%)
Oct 03, 2011 3.954 4.000 3.642 3.642 1,217,128 -0.33(-8.39%)
Sep 30, 2011 4.146 4.150 3.917 3.975 3,033,406 -0.21(-4.98%)
Sep 29, 2011 4.217 4.280 4.125 4.184 549,737 +0.02(+0.40%)
Sep 28, 2011 4.267 4.384 4.138 4.167 977,661 -0.11(-2.53%)
Sep 27, 2011 4.338 4.407 4.221 4.275 745,847 -0.00(-0.10%)
Sep 26, 2011 4.309 4.346 4.192 4.280 375,159 -0.00(-0.10%)
Sep 23, 2011 4.196 4.317 4.180 4.284 549,068 +0.10(+2.29%)
Sep 22, 2011 4.380 4.463 4.142 4.188 987,896 -0.25(-5.63%)
Sep 21, 2011 4.596 4.630 4.413 4.438 868,892 -0.15(-3.18%)
Sep 20, 2011 4.680 4.780 4.575 4.584 367,354 -0.09(-1.87%)
Sep 19, 2011 4.671 4.775 4.567 4.671 341,266 -0.08(-1.75%)
Sep 16, 2011 4.738 4.788 4.630 4.755 893,265 +0.04(+0.88%)
Sep 15, 2011 4.688 4.717 4.596 4.713 521,900 +0.04(+0.80%)
Sep 14, 2011 4.709 4.759 4.575 4.675 526,150 -0.01(-0.18%)
Sep 13, 2011 4.609 4.709 4.546 4.684 434,215 +0.11(+2.37%)
Sep 12, 2011 4.534 4.642 4.534 4.575 389,584 -0.00(-0.09%)
Sep 09, 2011 4.709 4.784 4.534 4.580 510,649 -0.16(-3.34%)
Sep 08, 2011 4.871 4.921 4.668 4.738 395,869 -0.12(-2.49%)
Sep 07, 2011 4.742 4.867 4.566 4.859 795,672 +0.15(+3.28%)
Sep 06, 2011 4.646 4.730 4.550 4.705 632,643 -0.05(-0.96%)
Sep 02, 2011 4.717 4.805 4.654 4.750 607,690 -0.04(-0.87%)
Sep 01, 2011 4.838 4.925 4.750 4.792 837,879 -0.08(-1.58%)
Aug 31, 2011 4.821 4.909 4.700 4.869 3,817,945 +0.05(+1.08%)
Aug 30, 2011 4.905 4.909 4.755 4.817 699,476 -0.10(-1.95%)
Aug 29, 2011 4.705 4.921 4.646 4.913 639,113 +0.25(+5.46%)
Aug 26, 2011 4.567 4.684 4.442 4.659 439,073 +0.06(+1.36%)
Aug 25, 2011 4.688 4.688 4.434 4.596 584,333 -0.07(-1.43%)
Aug 24, 2011 4.634 4.705 4.480 4.663 450,251 +0.05(+1.18%)
Aug 23, 2011 4.459 4.617 4.405 4.609 583,507 +0.17(+3.75%)
Aug 22, 2011 4.521 4.567 4.375 4.442 577,457 +0.00(+0.09%)
Aug 19, 2011 4.505 4.611 4.392 4.438 874,229 -0.12(-2.56%)
Aug 18, 2011 4.725 4.738 4.521 4.555 1,247,037 -0.27(-5.53%)
Aug 17, 2011 4.796 4.880 4.709 4.821 810,085 +0.03(+0.52%)
Aug 16, 2011 4.871 4.934 4.725 4.796 969,619 -0.09(-1.79%)
Aug 15, 2011 4.938 5.038 4.771 4.884 883,214 +0.02(+0.43%)
Aug 12, 2011 4.680 5.038 4.588 4.863 2,699,183 +0.22(+4.76%)
Aug 11, 2011 4.600 5.038 4.455 4.642 1,418,052 -0.13(-2.62%)
Aug 10, 2011 4.517 4.930 4.480 4.767 2,631,974 +0.22(+4.76%)
Aug 09, 2011 4.367 4.746 4.196 4.550 1,744,370 +0.21(+4.90%)
Aug 08, 2011 4.659 4.789 4.296 4.338 1,941,010 -0.40(-8.36%)
Aug 05, 2011 4.963 5.088 4.646 4.734 1,156,389 -0.20(-4.05%)
Aug 04, 2011 5.071 5.142 4.921 4.934 2,235,159 -0.15(-3.03%)
Aug 03, 2011 4.750 5.134 4.750 5.088 2,231,708 +0.34(+7.11%)
Aug 02, 2011 4.721 4.946 4.617 4.750 5,424,711 +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.