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

Sabra REIT (NQ: SBRA )

13.94 +0.29 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 6.150 6.282 6.043 6.099 626,922 -0.04(-0.69%)
Feb 28, 2012 6.129 6.192 6.052 6.141 568,969 +0.02(+0.35%)
Feb 27, 2012 6.112 6.167 5.992 6.120 458,665 -0.02(-0.28%)
Feb 24, 2012 6.201 6.311 6.124 6.137 322,579 -0.05(-0.82%)
Feb 23, 2012 6.082 6.231 6.082 6.188 479,620 +0.14(+2.25%)
Feb 22, 2012 6.099 6.124 5.975 6.052 334,867 -0.05(-0.84%)
Feb 21, 2012 6.201 6.222 6.026 6.103 438,952 -0.06(-0.90%)
Feb 17, 2012 6.141 6.171 6.116 6.158 353,282 +0.03(+0.56%)
Feb 16, 2012 6.124 6.281 6.099 6.124 519,792 -0.01(-0.21%)
Feb 15, 2012 6.167 6.265 6.124 6.137 408,171 +0.00(+0.07%)
Feb 14, 2012 6.141 6.197 6.086 6.133 345,415 -0.03(-0.48%)
Feb 13, 2012 6.150 6.192 6.073 6.163 328,109 +0.09(+1.40%)
Feb 10, 2012 6.107 6.150 6.077 6.077 212,670 -0.06(-0.90%)
Feb 09, 2012 6.282 6.286 6.129 6.133 408,444 -0.11(-1.77%)
Feb 08, 2012 6.265 6.299 6.137 6.243 367,780 +0.06(+0.89%)
Feb 07, 2012 6.141 6.222 6.099 6.188 373,353 +0.04(+0.69%)
Feb 06, 2012 6.146 6.214 6.103 6.146 330,049 +0.00(+0.00%)
Feb 03, 2012 6.171 6.171 6.073 6.146 450,104 +0.03(+0.56%)
Feb 02, 2012 6.124 6.124 6.043 6.112 323,404 +0.02(+0.35%)
Feb 01, 2012 6.077 6.112 5.903 6.090 931,920 +0.04(+0.70%)
Jan 31, 2012 6.150 6.167 5.997 6.048 347,521 -0.08(-1.32%)
Jan 30, 2012 6.124 6.150 6.014 6.129 540,824 -0.03(-0.55%)
Jan 27, 2012 5.980 6.167 5.907 6.163 1,202,390 +0.19(+3.21%)
Jan 26, 2012 5.954 6.035 5.767 5.971 904,057 +0.06(+1.01%)
Jan 25, 2012 5.980 6.035 5.886 5.912 608,657 -0.09(-1.42%)
Jan 24, 2012 6.035 6.103 5.958 5.997 1,741,524 -0.05(-0.84%)
Jan 23, 2012 5.992 6.086 5.954 6.048 677,750 +0.07(+1.14%)
Jan 20, 2012 5.946 6.169 5.818 5.980 739,664 +0.00(+0.07%)
Jan 19, 2012 5.895 5.992 5.875 5.975 605,713 +0.11(+1.96%)
Jan 18, 2012 5.759 5.865 5.686 5.861 765,825 +0.12(+2.15%)
Jan 17, 2012 5.742 5.763 5.669 5.737 604,841 +0.06(+1.12%)
Jan 13, 2012 5.580 5.686 5.571 5.673 555,886 +0.04(+0.68%)
Jan 12, 2012 5.682 5.684 5.588 5.635 452,864 +0.01(+0.15%)
Jan 11, 2012 5.486 5.682 5.486 5.627 997,620 +0.15(+2.72%)
Jan 10, 2012 5.673 5.673 5.452 5.478 693,092 -0.05(-0.92%)
Jan 09, 2012 5.435 5.559 5.354 5.529 909,729 +0.11(+2.12%)
Jan 06, 2012 5.363 5.542 5.316 5.414 714,324 +0.06(+1.03%)
Jan 05, 2012 5.176 5.448 5.176 5.359 1,542,741 +0.23(+4.56%)
Jan 04, 2012 5.167 5.180 5.065 5.125 357,199 -0.02(-0.33%)
Dec 30, 2011 5.104 5.183 5.082 5.142 427,830 +0.03(+0.50%)
Dec 29, 2011 5.104 5.180 5.091 5.116 397,877 +0.05(+0.92%)
Dec 28, 2011 5.201 5.201 5.053 5.070 487,701 -0.13(-2.46%)
Dec 27, 2011 5.070 5.218 5.011 5.197 442,681 +0.13(+2.52%)
Dec 23, 2011 5.001 5.095 4.967 5.070 360,590 +0.14(+2.94%)
Dec 21, 2011 4.806 4.953 4.751 4.925 867,213 +0.10(+2.12%)
Dec 20, 2011 4.734 4.870 4.712 4.823 798,439 +0.16(+3.37%)
Dec 19, 2011 4.678 4.725 4.649 4.666 671,681 +0.01(+0.27%)
Dec 16, 2011 4.670 4.695 4.636 4.653 1,316,962 +0.02(+0.37%)
Dec 15, 2011 4.623 4.661 4.534 4.636 983,059 +0.07(+1.49%)
Dec 14, 2011 4.517 4.610 4.509 4.568 1,255,412 +0.03(+0.75%)
Dec 13, 2011 4.644 4.710 4.500 4.534 300,580 -0.09(-2.02%)
Dec 12, 2011 4.597 4.712 4.568 4.627 898,572 -0.02(-0.46%)
Dec 09, 2011 4.627 4.700 4.546 4.649 582,672 +0.04(+0.92%)
Dec 08, 2011 4.712 4.744 4.593 4.606 429,946 -0.14(-3.04%)
Dec 07, 2011 4.546 4.763 4.461 4.751 861,652 +0.19(+4.20%)
Dec 06, 2011 4.593 4.602 4.529 4.559 550,826 -0.01(-0.28%)
Dec 05, 2011 4.453 4.580 4.415 4.572 964,530 +0.19(+4.27%)
Dec 02, 2011 4.423 4.442 4.334 4.385 571,772 +0.01(+0.29%)
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.