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

Sabra REIT (NQ: SBRA )

14.19 -0.29 (-2.00%)
Streaming Delayed Price Updated: 11:04 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 (%)
Jul 29, 2011 5.847 6.047 5.847 6.002 1,290,081 +0.02(+0.35%)
Jul 28, 2011 6.264 6.339 5.943 5.981 2,946,335 -0.29(-4.58%)
Jul 27, 2011 6.368 6.593 6.193 6.268 15,824,410 +0.00(+0.07%)
Jul 26, 2011 6.085 6.297 6.079 6.264 1,312,960 +0.12(+1.97%)
Jul 25, 2011 6.393 6.393 6.110 6.143 738,710 -0.29(-4.53%)
Jul 22, 2011 6.468 6.514 6.393 6.435 193,785 -0.03(-0.52%)
Jul 21, 2011 6.385 6.489 6.376 6.468 325,175 +0.10(+1.50%)
Jul 20, 2011 6.476 6.592 6.314 6.372 479,793 -0.24(-3.59%)
Jul 19, 2011 6.610 6.664 6.460 6.610 372,394 +0.05(+0.70%)
Jul 18, 2011 6.585 6.689 6.501 6.564 225,885 -0.03(-0.44%)
Jul 15, 2011 6.614 6.668 6.526 6.593 309,756 -0.02(-0.31%)
Jul 14, 2011 6.710 6.850 6.555 6.614 236,154 -0.06(-0.94%)
Jul 13, 2011 6.772 6.878 6.593 6.676 393,411 -0.07(-0.99%)
Jul 12, 2011 6.868 6.947 6.743 6.743 222,010 -0.12(-1.82%)
Jul 11, 2011 7.018 7.051 6.814 6.868 1,163,728 -0.11(-1.55%)
Jul 08, 2011 7.059 7.122 6.934 6.976 599,471 -0.12(-1.76%)
Jul 07, 2011 7.147 7.147 7.039 7.101 326,304 +0.00(+0.00%)
Jul 06, 2011 7.080 7.184 7.034 7.101 425,993 +0.00(+0.00%)
Jul 05, 2011 7.026 7.114 6.880 7.101 672,580 +0.08(+1.19%)
Jul 01, 2011 6.943 7.039 6.872 7.018 546,134 +0.06(+0.84%)
Jun 30, 2011 6.893 7.009 6.864 6.959 291,863 +0.09(+1.28%)
Jun 29, 2011 6.851 6.876 6.714 6.872 174,980 +0.04(+0.55%)
Jun 28, 2011 6.743 6.835 6.697 6.835 308,606 +0.06(+0.92%)
Jun 27, 2011 6.710 6.818 6.676 6.772 193,985 +0.06(+0.93%)
Jun 24, 2011 6.864 6.864 6.672 6.710 1,284,647 -0.13(-1.89%)
Jun 23, 2011 6.785 6.976 6.739 6.839 546,002 -0.01(-0.18%)
Jun 22, 2011 6.955 7.018 6.839 6.851 340,921 -0.12(-1.76%)
Jun 21, 2011 7.026 7.030 6.968 6.974 310,841 -0.00(-0.03%)
Jun 20, 2011 6.989 7.055 6.955 6.976 163,177 -0.02(-0.30%)
Jun 17, 2011 6.968 7.076 6.855 6.997 449,129 +0.07(+0.96%)
Jun 16, 2011 7.014 7.226 6.872 6.930 456,928 +0.14(+2.02%)
Jun 15, 2011 6.901 6.947 6.785 6.793 491,553 -0.16(-2.28%)
Jun 14, 2011 6.735 7.022 6.705 6.951 449,681 +0.27(+3.99%)
Jun 13, 2011 6.622 6.730 6.622 6.685 220,274 +0.07(+1.01%)
Jun 10, 2011 6.622 6.743 6.601 6.618 299,215 -0.03(-0.44%)
Jun 09, 2011 6.693 6.764 6.622 6.647 259,925 -0.05(-0.68%)
Jun 08, 2011 6.747 6.897 6.693 6.693 434,682 -0.09(-1.29%)
Jun 07, 2011 6.780 6.872 6.710 6.780 214,285 +0.02(+0.37%)
Jun 06, 2011 6.868 6.984 6.730 6.755 263,147 -0.07(-1.10%)
Jun 03, 2011 6.880 6.914 6.805 6.830 204,031 -0.17(-2.50%)
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%)
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.