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

Sabra REIT (NQ: SBRA )

14.25 -0.23 (-1.59%)
Streaming Delayed Price Updated: 12:24 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 (%)
May 24, 2011 6.918 7.080 6.780 7.005 308,704 +0.12(+1.69%)
May 23, 2011 6.885 6.957 6.839 6.889 197,370 -0.04(-0.54%)
May 20, 2011 6.993 7.026 6.893 6.926 199,459 -0.10(-1.39%)
May 19, 2011 7.126 7.126 6.943 7.024 206,235 -0.06(-0.79%)
May 18, 2011 7.001 7.155 6.918 7.080 502,706 +0.06(+0.89%)
May 17, 2011 6.968 7.064 6.968 7.018 257,617 +0.02(+0.30%)
May 16, 2011 7.068 7.101 6.918 6.997 228,252 -0.07(-0.94%)
May 13, 2011 7.143 7.147 6.993 7.064 431,830 -0.07(-1.05%)
May 12, 2011 7.001 7.193 6.864 7.139 339,572 +0.00(+0.06%)
May 11, 2011 7.209 7.226 7.022 7.134 340,127 -0.07(-0.98%)
May 10, 2011 7.343 7.572 7.184 7.205 446,411 +0.04(+0.52%)
May 09, 2011 7.130 7.201 7.068 7.168 298,545 +0.07(+0.94%)
May 06, 2011 7.268 7.380 7.076 7.101 1,194,766 +0.10(+1.37%)
May 05, 2011 6.909 7.326 6.726 7.005 478,314 +0.08(+1.20%)
May 04, 2011 7.014 7.118 6.918 6.922 413,154 -0.11(-1.54%)
May 03, 2011 7.064 7.118 7.018 7.030 391,290 -0.04(-0.59%)
May 02, 2011 7.091 7.122 6.943 7.072 445,981 +0.07(+0.95%)
Apr 29, 2011 7.497 7.497 6.972 7.005 1,471,960 -0.52(-6.92%)
Apr 28, 2011 7.447 7.555 7.447 7.526 178,078 +0.07(+0.95%)
Apr 27, 2011 7.430 7.472 7.330 7.455 234,594 +0.04(+0.51%)
Apr 26, 2011 7.472 7.497 7.405 7.418 190,722 -0.02(-0.34%)
Apr 25, 2011 7.393 7.472 7.293 7.443 103,571 -0.01(-0.11%)
Apr 21, 2011 7.447 7.455 7.322 7.451 80,252 +0.03(+0.45%)
Apr 20, 2011 7.363 7.447 7.334 7.418 187,965 +0.10(+1.31%)
Apr 19, 2011 7.418 7.451 7.309 7.322 198,074 -0.12(-1.57%)
Apr 18, 2011 7.451 7.555 7.393 7.438 263,713 -0.07(-0.89%)
Apr 15, 2011 7.384 7.526 7.380 7.505 245,703 +0.11(+1.46%)
Apr 14, 2011 7.376 7.422 7.334 7.397 159,710 -0.01(-0.17%)
Apr 13, 2011 7.359 7.488 7.359 7.409 294,356 +0.06(+0.85%)
Apr 12, 2011 7.351 7.401 7.280 7.347 289,340 -0.01(-0.17%)
Apr 11, 2011 7.313 7.493 7.313 7.359 205,747 +0.03(+0.40%)
Apr 08, 2011 7.418 7.459 7.264 7.330 540,945 -0.04(-0.51%)
Apr 07, 2011 7.497 7.518 7.355 7.368 373,297 -0.12(-1.56%)
Apr 06, 2011 7.651 7.663 7.459 7.484 202,119 +0.00(+0.06%)
Apr 05, 2011 7.522 7.547 7.451 7.480 217,464 -0.00(-0.06%)
Apr 04, 2011 7.476 7.555 7.463 7.484 933,878 +0.01(+0.11%)
Apr 01, 2011 7.651 7.680 7.443 7.476 1,270,265 +0.14(+1.93%)
Mar 31, 2011 7.376 7.397 7.264 7.334 1,178,754 -0.06(-0.79%)
Mar 30, 2011 7.455 7.493 7.355 7.393 190,873 -0.06(-0.78%)
Mar 29, 2011 7.288 7.472 7.259 7.451 431,078 +0.15(+2.05%)
Mar 28, 2011 7.422 7.480 7.293 7.301 216,562 -0.12(-1.68%)
Mar 25, 2011 7.455 7.493 7.326 7.426 207,272 +0.00(+0.06%)
Mar 24, 2011 7.488 7.488 7.343 7.422 153,666 -0.01(-0.11%)
Mar 23, 2011 7.443 7.555 7.347 7.430 242,961 -0.03(-0.45%)
Mar 22, 2011 7.563 7.618 7.434 7.463 227,278 -0.08(-1.10%)
Mar 21, 2011 7.647 7.659 7.472 7.547 471,476 +0.08(+1.06%)
Mar 18, 2011 7.247 7.476 7.247 7.468 1,344,711 +0.26(+3.58%)
Mar 17, 2011 7.343 7.343 7.197 7.209 237,045 -0.06(-0.86%)
Mar 16, 2011 7.318 7.355 7.159 7.272 648,267 -0.05(-0.68%)
Mar 15, 2011 7.180 7.372 7.176 7.322 299,126 -0.01(-0.17%)
Mar 14, 2011 7.397 7.397 7.189 7.334 558,951 -0.07(-1.01%)
Mar 11, 2011 7.359 7.422 7.301 7.409 183,847 +0.06(+0.79%)
Mar 10, 2011 7.309 7.359 7.184 7.351 240,587 -0.01(-0.11%)
Mar 09, 2011 7.372 7.484 7.151 7.359 275,867 -0.01(-0.07%)
Mar 08, 2011 7.118 7.372 7.072 7.364 343,659 +0.22(+3.10%)
Mar 07, 2011 7.155 7.164 6.880 7.143 1,069,996 -0.04(-0.52%)
Mar 04, 2011 7.422 7.443 7.155 7.180 605,836 -0.27(-3.63%)
Mar 03, 2011 7.742 7.759 7.434 7.451 469,447 -0.23(-2.98%)
Mar 02, 2011 7.580 7.738 7.580 7.680 166,550 +0.08(+1.04%)
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.