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

Sabra REIT (NQ: SBRA )

14.16 -0.32 (-2.21%)
Streaming Delayed Price Updated: 10:14 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 (%)
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%)
Aug 01, 2011 5.210 5.327 4.077 4.606 10,470,506 -1.40(-23.25%)
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%)
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.