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

Sabra REIT (NQ: SBRA )

14.48 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
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%)
Mar 01, 2011 7.680 7.734 7.572 7.601 630,406 -0.07(-0.92%)
Feb 28, 2011 7.772 7.830 7.613 7.672 837,371 -0.05(-0.59%)
Feb 25, 2011 7.505 7.734 7.497 7.717 269,498 +0.21(+2.83%)
Feb 24, 2011 7.709 7.747 7.501 7.505 466,004 -0.16(-2.07%)
Feb 23, 2011 7.538 7.763 7.538 7.663 209,599 +0.12(+1.66%)
Feb 22, 2011 7.647 7.713 7.526 7.538 566,279 -0.17(-2.16%)
Feb 18, 2011 7.688 7.851 7.684 7.705 209,536 +0.06(+0.82%)
Feb 17, 2011 7.551 7.686 7.551 7.643 237,547 +0.07(+0.99%)
Feb 16, 2011 7.622 7.680 7.538 7.568 277,884 -0.03(-0.44%)
Feb 15, 2011 7.851 7.888 7.584 7.601 474,638 -0.29(-3.69%)
Feb 14, 2011 7.838 7.967 7.801 7.892 260,537 +0.07(+0.91%)
Feb 11, 2011 7.713 7.880 7.713 7.822 266,926 +0.07(+0.91%)
Feb 10, 2011 7.738 7.813 7.709 7.751 219,184 -0.02(-0.27%)
Feb 09, 2011 7.726 7.813 7.659 7.772 97,945 +0.00(+0.05%)
Feb 08, 2011 7.701 7.788 7.647 7.767 219,851 +0.03(+0.38%)
Feb 07, 2011 7.726 7.834 7.717 7.738 237,403 -0.01(-0.16%)
Feb 04, 2011 7.688 7.783 7.688 7.751 1,017,147 +0.02(+0.27%)
Feb 03, 2011 7.742 7.801 7.680 7.730 180,894 -0.03(-0.43%)
Feb 02, 2011 7.730 7.805 7.730 7.763 357,685 +0.00(+0.00%)
Feb 01, 2011 7.755 7.805 7.680 7.763 334,945 +0.01(+0.16%)
Jan 31, 2011 7.792 7.859 7.647 7.751 311,228 -0.01(-0.16%)
Jan 28, 2011 7.901 7.926 7.709 7.763 187,504 -0.13(-1.64%)
Jan 27, 2011 7.917 7.930 7.751 7.892 180,906 -0.00(-0.05%)
Jan 26, 2011 7.763 7.922 7.763 7.897 309,780 +0.14(+1.77%)
Jan 25, 2011 7.701 7.792 7.659 7.759 290,058 +0.03(+0.43%)
Jan 24, 2011 7.643 7.748 7.643 7.726 220,288 +0.11(+1.42%)
Jan 21, 2011 7.705 7.709 7.543 7.618 317,005 -0.08(-1.08%)
Jan 20, 2011 7.717 7.830 7.697 7.701 220,564 -0.07(-0.86%)
Jan 19, 2011 7.876 7.905 7.713 7.767 294,740 -0.10(-1.32%)
Jan 18, 2011 7.701 7.888 7.697 7.872 382,419 +0.12(+1.61%)
Jan 14, 2011 7.897 7.897 7.699 7.747 550,701 -0.14(-1.80%)
Jan 13, 2011 7.872 7.953 7.801 7.888 228,927 +0.02(+0.32%)
Jan 12, 2011 7.905 7.972 7.784 7.863 407,867 -0.03(-0.42%)
Jan 11, 2011 7.992 8.009 7.859 7.897 306,207 -0.08(-0.99%)
Jan 10, 2011 7.922 8.013 7.867 7.976 578,221 -0.01(-0.10%)
Jan 07, 2011 7.926 8.042 7.867 7.984 245,708 +0.05(+0.68%)
Jan 06, 2011 7.847 7.963 7.655 7.930 239,665 +0.07(+0.85%)
Jan 05, 2011 7.892 7.951 7.759 7.863 296,925 -0.02(-0.32%)
Jan 04, 2011 7.892 7.942 7.659 7.888 431,112 +0.00(+0.05%)
Jan 03, 2011 7.713 7.930 7.713 7.884 445,420 +0.22(+2.88%)
Dec 31, 2010 7.688 7.697 7.643 7.663 203,428 -0.04(-0.54%)
Dec 30, 2010 7.630 7.809 7.630 7.705 432,958 +0.05(+0.65%)
Dec 29, 2010 7.680 7.805 7.609 7.655 486,576 -0.02(-0.22%)
Dec 28, 2010 7.747 7.872 7.655 7.672 329,848 -0.08(-1.02%)
Dec 27, 2010 7.630 7.759 7.613 7.751 337,255 +0.12(+1.58%)
Dec 23, 2010 7.705 7.788 7.538 7.630 458,659 -0.07(-0.97%)
Dec 22, 2010 7.518 7.751 7.518 7.705 896,172 +0.19(+2.55%)
Dec 21, 2010 7.584 7.643 7.493 7.513 633,705 -0.14(-1.80%)
Dec 20, 2010 7.501 7.659 7.501 7.651 459,653 +0.04(+0.49%)
Dec 17, 2010 7.476 7.626 7.468 7.613 2,094,423 +0.13(+1.78%)
Dec 16, 2010 7.497 7.526 7.372 7.480 469,392 -0.01(-0.17%)
Dec 15, 2010 7.472 7.563 7.426 7.493 556,182 -0.00(-0.06%)
Dec 14, 2010 7.430 7.568 7.284 7.497 576,387 +0.10(+1.41%)
Dec 13, 2010 7.480 7.730 7.322 7.393 815,824 -0.04(-0.50%)
Dec 10, 2010 7.239 7.434 7.005 7.430 751,517 +0.20(+2.82%)
Dec 09, 2010 7.393 7.393 7.209 7.226 453,369 -0.08(-1.08%)
Dec 08, 2010 7.513 7.513 7.301 7.305 934,042 -0.17(-2.28%)
Dec 07, 2010 7.409 7.493 7.380 7.476 792,186 +0.13(+1.82%)
Dec 06, 2010 7.226 7.363 7.218 7.343 392,806 +0.11(+1.56%)
Dec 03, 2010 7.105 7.247 7.105 7.230 228,805 +0.07(+0.99%)
Dec 02, 2010 7.201 7.288 7.122 7.159 249,307 -0.03(-0.41%)
Dec 01, 2010 7.164 7.205 7.059 7.189 634,795 +0.09(+1.23%)
Nov 30, 2010 7.001 7.116 6.922 7.101 703,196 +0.08(+1.13%)
Nov 29, 2010 6.934 7.114 6.934 7.022 1,021,929 +0.15(+2.18%)
Nov 26, 2010 6.830 6.939 6.830 6.872 84,747 +0.01(+0.12%)
Nov 24, 2010 6.797 6.864 6.864 6.864 522,361 +0.00(+0.06%)
Nov 23, 2010 7.009 7.072 6.835 6.860 437,350 -0.20(-2.83%)
Nov 22, 2010 7.226 7.401 7.014 7.059 382,118 -0.12(-1.68%)
Nov 19, 2010 7.326 7.388 7.114 7.180 526,332 -0.20(-2.71%)
Nov 18, 2010 7.430 7.497 7.184 7.380 934,003 -0.05(-0.73%)
Nov 17, 2010 7.905 7.913 7.338 7.434 1,672,879 -0.52(-6.54%)
Nov 16, 2010 7.247 7.955 7.055 7.955 3,812,589 -13.19(-62.37%)
Nov 15, 2010 21.50 21.94 21.12 21.14 31,869 -0.10(-0.47%)
Nov 12, 2010 21.27 21.90 21.00 21.24 5,762 +0.12(+0.59%)
Nov 11, 2010 21.24 21.47 21.12 21.12 19,428 -0.19(-0.88%)
Nov 10, 2010 21.24 21.54 21.24 21.30 6,511 +0.69(+3.33%)
Nov 09, 2010 20.18 21.42 20.18 20.62 27,535 +0.37(+1.85%)
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.