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

Sabra REIT (NQ: SBRA )

13.92 -0.25 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2012 7.795 7.902 7.795 7.881 526,249 +0.03(+0.43%)
Jul 30, 2012 7.851 7.932 7.817 7.847 917,132 -0.03(-0.38%)
Jul 27, 2012 7.655 7.906 7.655 7.876 745,007 +0.27(+3.52%)
Jul 26, 2012 7.489 7.659 7.481 7.608 707,154 +0.19(+2.58%)
Jul 25, 2012 7.468 7.506 7.344 7.417 980,006 -0.04(-0.51%)
Jul 24, 2012 7.655 7.672 7.381 7.455 788,265 -0.18(-2.40%)
Jul 23, 2012 7.689 7.753 7.447 7.638 1,281,879 -0.18(-2.29%)
Jul 20, 2012 7.778 7.864 7.706 7.817 407,201 -0.03(-0.33%)
Jul 19, 2012 7.881 7.910 7.757 7.842 789,527 -0.04(-0.54%)
Jul 18, 2012 7.881 7.925 7.740 7.885 708,282 +0.00(+0.05%)
Jul 17, 2012 7.749 7.923 7.625 7.881 836,675 +0.17(+2.26%)
Jul 16, 2012 7.638 7.719 7.600 7.706 1,189,439 +0.09(+1.23%)
Jul 13, 2012 7.519 7.668 7.506 7.612 556,145 +0.09(+1.24%)
Jul 12, 2012 7.442 7.574 7.370 7.519 507,660 +0.04(+0.57%)
Jul 11, 2012 7.502 7.536 7.434 7.476 507,632 -0.01(-0.17%)
Jul 10, 2012 7.612 7.630 7.442 7.489 750,363 -0.06(-0.85%)
Jul 09, 2012 7.434 7.591 7.425 7.553 900,164 +0.09(+1.14%)
Jul 06, 2012 7.374 7.502 7.306 7.468 745,825 +0.05(+0.69%)
Jul 05, 2012 7.455 7.485 7.276 7.417 772,115 -0.03(-0.46%)
Jul 03, 2012 7.447 7.472 7.425 7.451 613,565 +0.03(+0.40%)
Jul 02, 2012 7.349 7.434 7.264 7.421 978,693 +0.14(+1.93%)
Jun 29, 2012 7.234 7.336 7.191 7.281 1,008,085 +0.06(+0.88%)
Jun 28, 2012 7.076 7.230 7.068 7.217 1,031,835 +0.10(+1.44%)
Jun 27, 2012 7.085 7.157 7.038 7.115 927,893 +0.08(+1.09%)
Jun 26, 2012 7.059 7.123 7.008 7.038 657,208 -0.00(-0.03%)
Jun 25, 2012 7.030 7.127 7.000 7.040 647,058 -0.04(-0.57%)
Jun 22, 2012 7.081 7.178 7.076 7.081 2,020,164 +0.05(+0.73%)
Jun 21, 2012 7.208 7.208 7.013 7.030 1,829,442 +0.11(+1.66%)
Jun 20, 2012 6.953 6.961 6.872 6.915 594,233 -0.05(-0.67%)
Jun 19, 2012 6.974 7.008 6.928 6.961 878,774 +0.02(+0.31%)
Jun 18, 2012 6.902 6.974 6.885 6.940 1,193,765 -0.01(-0.18%)
Jun 15, 2012 6.893 6.978 6.842 6.953 10,365,249 +0.06(+0.80%)
Jun 14, 2012 6.783 6.910 6.681 6.898 1,128,778 +0.12(+1.82%)
Jun 13, 2012 6.740 6.842 6.681 6.774 868,455 +0.00(+0.06%)
Jun 12, 2012 6.672 6.778 6.527 6.770 985,473 +0.12(+1.79%)
Jun 11, 2012 6.847 6.847 6.642 6.651 1,290,798 -0.10(-1.51%)
Jun 08, 2012 6.702 6.872 6.619 6.753 1,550,640 +0.30(+4.68%)
Jun 07, 2012 6.574 6.575 6.370 6.451 676,575 -0.06(-0.85%)
Jun 06, 2012 6.472 6.587 6.442 6.506 747,385 +0.09(+1.46%)
Jun 05, 2012 6.042 6.421 6.042 6.413 814,856 +0.33(+5.38%)
Jun 04, 2012 5.979 6.153 5.957 6.085 511,862 +0.11(+1.85%)
Jun 01, 2012 5.996 6.132 5.970 5.974 485,755 -0.14(-2.36%)
May 31, 2012 6.085 6.191 5.983 6.119 482,387 +0.07(+1.20%)
May 30, 2012 6.191 6.263 6.047 6.047 312,714 -0.19(-3.07%)
May 29, 2012 6.110 6.293 6.089 6.238 459,068 +0.19(+3.17%)
May 25, 2012 5.876 6.076 5.830 6.047 369,776 +0.19(+3.27%)
May 24, 2012 5.830 5.906 5.732 5.855 865,207 +0.05(+0.81%)
May 23, 2012 5.774 5.837 5.689 5.808 705,864 -0.01(-0.22%)
May 22, 2012 5.842 5.864 5.766 5.821 534,275 -0.02(-0.36%)
May 21, 2012 5.842 5.902 5.825 5.842 821,878 +0.00(+0.00%)
May 18, 2012 5.902 6.000 5.796 5.842 531,180 -0.07(-1.22%)
May 17, 2012 6.119 6.204 5.898 5.915 1,051,317 -0.22(-3.54%)
May 16, 2012 6.149 6.298 6.132 6.132 525,126 -0.01(-0.21%)
May 15, 2012 6.264 6.289 6.132 6.144 556,274 -0.14(-2.23%)
May 14, 2012 6.276 6.361 6.242 6.285 369,036 -0.07(-1.14%)
May 11, 2012 6.421 6.485 6.311 6.357 562,326 -0.26(-3.92%)
May 10, 2012 6.634 6.638 6.510 6.617 522,654 +0.03(+0.45%)
May 09, 2012 6.630 6.774 6.561 6.587 1,021,469 -0.12(-1.84%)
May 08, 2012 6.808 6.838 6.485 6.710 1,095,715 -0.19(-2.77%)
May 07, 2012 6.847 6.906 6.821 6.902 347,420 +0.04(+0.62%)
May 04, 2012 6.932 6.953 6.817 6.859 460,172 -0.11(-1.65%)
May 03, 2012 7.034 7.072 6.953 6.974 370,850 -0.08(-1.09%)
May 02, 2012 6.970 7.059 6.906 7.051 457,173 +0.03(+0.36%)
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.