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

Sabra REIT (NQ: SBRA )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 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%)
May 01, 2012 7.149 7.221 7.021 7.025 677,776 -0.10(-1.37%)
Apr 30, 2012 7.153 7.207 7.068 7.123 472,823 -0.01(-0.12%)
Apr 27, 2012 7.187 7.187 7.051 7.132 478,686 -0.01(-0.18%)
Apr 26, 2012 7.119 7.221 7.093 7.144 665,433 +0.03(+0.48%)
Apr 25, 2012 7.089 7.170 7.013 7.110 521,300 +0.13(+1.83%)
Apr 24, 2012 6.808 6.983 6.749 6.983 477,370 +0.19(+2.82%)
Apr 23, 2012 6.795 6.881 6.706 6.791 505,559 -0.06(-0.93%)
Apr 20, 2012 6.923 7.000 6.834 6.855 573,291 +0.07(+1.07%)
Apr 19, 2012 6.855 6.915 6.723 6.783 708,593 -0.07(-0.99%)
Apr 18, 2012 6.881 6.936 6.847 6.851 475,415 -0.06(-0.92%)
Apr 17, 2012 6.732 7.013 6.732 6.915 465,312 +0.21(+3.11%)
Apr 16, 2012 6.689 6.749 6.664 6.706 377,677 +0.03(+0.51%)
Apr 13, 2012 6.808 6.808 6.668 6.672 490,173 -0.16(-2.31%)
Apr 12, 2012 6.681 6.851 6.630 6.830 420,009 +0.17(+2.49%)
Apr 11, 2012 6.647 6.766 6.600 6.664 677,024 +0.07(+1.03%)
Apr 10, 2012 6.774 6.800 6.587 6.596 437,997 -0.17(-2.45%)
Apr 09, 2012 6.889 6.898 6.749 6.761 456,558 -0.22(-3.11%)
Apr 05, 2012 6.970 7.055 6.932 6.978 319,722 +0.00(+0.00%)
Apr 04, 2012 7.034 7.076 6.974 6.978 294,162 -0.09(-1.32%)
Apr 03, 2012 7.153 7.200 7.047 7.072 274,123 -0.09(-1.31%)
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.