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

Sabra REIT (NQ: SBRA )

14.26 -0.22 (-1.52%)
Streaming Delayed Price Updated: 12:12 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 31, 2012 5.956 6.060 5.856 5.989 492,847 +0.07(+1.20%)
May 30, 2012 6.060 6.130 5.918 5.918 319,494 -0.19(-3.07%)
May 29, 2012 5.981 6.160 5.960 6.106 469,022 +0.19(+3.17%)
May 25, 2012 5.752 5.947 5.706 5.918 377,794 +0.19(+3.27%)
May 24, 2012 5.706 5.781 5.610 5.731 883,968 +0.05(+0.81%)
May 23, 2012 5.652 5.714 5.568 5.685 721,170 -0.01(-0.22%)
May 22, 2012 5.718 5.739 5.643 5.698 545,860 -0.02(-0.36%)
May 21, 2012 5.718 5.777 5.702 5.718 839,700 +0.00(+0.00%)
May 18, 2012 5.777 5.872 5.673 5.718 542,698 -0.07(-1.22%)
May 17, 2012 5.989 6.072 5.772 5.789 1,074,114 -0.21(-3.54%)
May 16, 2012 6.018 6.164 6.002 6.002 536,513 -0.01(-0.21%)
May 15, 2012 6.131 6.156 6.002 6.014 568,336 -0.14(-2.23%)
May 14, 2012 6.143 6.226 6.110 6.151 377,038 -0.07(-1.14%)
May 11, 2012 6.285 6.347 6.177 6.222 574,519 -0.25(-3.92%)
May 10, 2012 6.493 6.497 6.372 6.476 533,987 +0.03(+0.45%)
May 09, 2012 6.489 6.630 6.422 6.447 1,043,618 -0.12(-1.84%)
May 08, 2012 6.664 6.693 6.347 6.568 1,119,474 -0.19(-2.77%)
May 07, 2012 6.701 6.760 6.676 6.755 354,953 +0.04(+0.62%)
May 04, 2012 6.785 6.805 6.672 6.714 470,150 -0.11(-1.65%)
May 03, 2012 6.885 6.922 6.805 6.826 378,891 -0.07(-1.09%)
May 02, 2012 6.822 6.909 6.760 6.901 467,087 +0.02(+0.36%)
May 01, 2012 6.997 7.068 6.872 6.876 692,473 -0.10(-1.37%)
Apr 30, 2012 7.001 7.054 6.918 6.972 483,075 -0.01(-0.12%)
Apr 27, 2012 7.034 7.034 6.901 6.980 489,066 -0.01(-0.18%)
Apr 26, 2012 6.968 7.068 6.943 6.993 679,862 +0.03(+0.48%)
Apr 25, 2012 6.939 7.018 6.864 6.959 532,604 +0.12(+1.83%)
Apr 24, 2012 6.664 6.835 6.605 6.835 487,721 +0.19(+2.82%)
Apr 23, 2012 6.651 6.735 6.564 6.647 516,522 -0.06(-0.93%)
Apr 20, 2012 6.776 6.851 6.689 6.710 585,722 +0.07(+1.07%)
Apr 19, 2012 6.710 6.768 6.580 6.639 723,958 -0.07(-0.99%)
Apr 18, 2012 6.735 6.789 6.701 6.705 485,724 -0.06(-0.92%)
Apr 17, 2012 6.589 6.864 6.589 6.768 475,401 +0.20(+3.11%)
Apr 16, 2012 6.547 6.605 6.522 6.564 385,867 +0.03(+0.51%)
Apr 13, 2012 6.664 6.664 6.526 6.530 500,802 -0.15(-2.31%)
Apr 12, 2012 6.539 6.705 6.490 6.685 429,117 +0.16(+2.49%)
Apr 11, 2012 6.505 6.622 6.460 6.522 691,704 +0.07(+1.03%)
Apr 10, 2012 6.630 6.655 6.447 6.456 447,494 -0.16(-2.45%)
Apr 09, 2012 6.743 6.751 6.605 6.618 466,458 -0.21(-3.11%)
Apr 05, 2012 6.822 6.905 6.785 6.830 326,654 +0.00(+0.00%)
Apr 04, 2012 6.885 6.926 6.826 6.830 300,541 -0.09(-1.32%)
Apr 03, 2012 7.001 7.047 6.897 6.922 280,067 -0.09(-1.31%)
Apr 02, 2012 6.847 7.064 6.835 7.014 521,835 +0.17(+2.43%)
Mar 30, 2012 6.876 6.880 6.772 6.847 436,360 +0.01(+0.12%)
Mar 29, 2012 6.739 6.868 6.664 6.839 356,432 +0.05(+0.67%)
Mar 28, 2012 6.785 6.868 6.710 6.793 328,652 +0.01(+0.12%)
Mar 27, 2012 6.793 6.892 6.785 6.785 382,980 -0.01(-0.18%)
Mar 26, 2012 6.747 6.843 6.668 6.797 392,253 +0.10(+1.49%)
Mar 23, 2012 6.651 6.697 6.555 6.697 599,802 +0.05(+0.75%)
Mar 22, 2012 6.572 6.651 6.514 6.647 549,548 +0.00(+0.06%)
Mar 21, 2012 6.672 6.701 6.351 6.643 1,024,650 -0.20(-2.92%)
Mar 20, 2012 6.876 6.951 6.810 6.843 603,351 -0.06(-0.84%)
Mar 19, 2012 7.055 7.076 6.880 6.901 729,727 -0.12(-1.66%)
Mar 16, 2012 6.768 7.039 6.705 7.018 2,588,450 +0.25(+3.76%)
Mar 15, 2012 6.635 6.776 6.610 6.764 539,905 +0.11(+1.63%)
Mar 14, 2012 6.647 6.718 6.618 6.655 443,016 -0.02(-0.25%)
Mar 13, 2012 6.685 6.789 6.618 6.672 713,856 -0.13(-1.90%)
Mar 12, 2012 6.705 6.843 6.660 6.801 938,003 +0.14(+2.13%)
Mar 09, 2012 6.547 6.697 6.510 6.660 564,067 +0.12(+1.85%)
Mar 08, 2012 6.555 6.572 6.447 6.539 464,287 +0.03(+0.51%)
Mar 07, 2012 6.414 6.622 6.372 6.505 1,419,245 +0.11(+1.76%)
Mar 06, 2012 6.410 6.493 6.351 6.393 664,392 -0.05(-0.71%)
Mar 05, 2012 6.289 6.443 6.243 6.439 714,337 +0.16(+2.59%)
Mar 02, 2012 6.189 6.339 6.189 6.276 758,096 +0.12(+1.96%)
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.