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 (%)
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%)
Apr 02, 2012 6.995 7.217 6.983 7.166 510,760 +0.17(+2.43%)
Mar 30, 2012 7.025 7.030 6.919 6.995 427,099 +0.01(+0.12%)
Mar 29, 2012 6.885 7.017 6.808 6.987 348,867 +0.05(+0.67%)
Mar 28, 2012 6.932 7.017 6.855 6.940 321,677 +0.01(+0.12%)
Mar 27, 2012 6.940 7.042 6.932 6.932 374,852 -0.01(-0.18%)
Mar 26, 2012 6.893 6.991 6.813 6.944 383,928 +0.10(+1.49%)
Mar 23, 2012 6.795 6.842 6.698 6.842 587,072 +0.05(+0.75%)
Mar 22, 2012 6.715 6.795 6.655 6.791 537,885 +0.00(+0.06%)
Mar 21, 2012 6.817 6.847 6.489 6.787 1,002,903 -0.20(-2.92%)
Mar 20, 2012 7.025 7.102 6.957 6.991 590,545 -0.06(-0.84%)
Mar 19, 2012 7.208 7.229 7.030 7.051 714,240 -0.12(-1.66%)
Mar 16, 2012 6.915 7.191 6.851 7.170 2,533,514 +0.26(+3.76%)
Mar 15, 2012 6.778 6.923 6.753 6.910 528,447 +0.11(+1.63%)
Mar 14, 2012 6.791 6.864 6.761 6.800 433,614 -0.02(-0.25%)
Mar 13, 2012 6.830 6.936 6.761 6.817 698,706 -0.13(-1.90%)
Mar 12, 2012 6.851 6.991 6.804 6.949 918,096 +0.14(+2.13%)
Mar 09, 2012 6.689 6.842 6.651 6.804 552,096 +0.12(+1.85%)
Mar 08, 2012 6.698 6.715 6.587 6.681 454,433 +0.03(+0.51%)
Mar 07, 2012 6.553 6.766 6.510 6.647 1,389,123 +0.11(+1.76%)
Mar 06, 2012 6.549 6.634 6.489 6.532 650,292 -0.05(-0.71%)
Mar 05, 2012 6.425 6.583 6.378 6.578 699,176 +0.17(+2.59%)
Mar 02, 2012 6.323 6.476 6.323 6.413 742,006 +0.12(+1.96%)
Mar 01, 2012 6.315 6.417 6.161 6.289 750,041 +0.19(+3.07%)
Feb 29, 2012 6.153 6.285 6.047 6.102 626,598 -0.04(-0.69%)
Feb 28, 2012 6.132 6.195 6.055 6.144 568,676 +0.02(+0.35%)
Feb 27, 2012 6.115 6.170 5.996 6.123 458,428 -0.02(-0.28%)
Feb 24, 2012 6.204 6.315 6.127 6.140 322,412 -0.05(-0.82%)
Feb 23, 2012 6.085 6.234 6.085 6.191 479,372 +0.14(+2.25%)
Feb 22, 2012 6.102 6.127 5.979 6.055 334,694 -0.05(-0.84%)
Feb 21, 2012 6.204 6.225 6.029 6.106 438,725 -0.06(-0.90%)
Feb 17, 2012 6.144 6.174 6.119 6.161 353,100 +0.03(+0.56%)
Feb 16, 2012 6.127 6.284 6.102 6.127 519,523 -0.01(-0.21%)
Feb 15, 2012 6.170 6.268 6.127 6.140 407,960 +0.00(+0.07%)
Feb 14, 2012 6.144 6.200 6.089 6.136 345,236 -0.03(-0.48%)
Feb 13, 2012 6.153 6.196 6.076 6.166 327,940 +0.09(+1.40%)
Feb 10, 2012 6.110 6.153 6.081 6.081 212,560 -0.06(-0.90%)
Feb 09, 2012 6.285 6.289 6.132 6.136 408,233 -0.11(-1.77%)
Feb 08, 2012 6.268 6.302 6.140 6.247 367,590 +0.06(+0.89%)
Feb 07, 2012 6.144 6.225 6.102 6.191 373,160 +0.04(+0.69%)
Feb 06, 2012 6.149 6.217 6.106 6.149 329,879 +0.00(+0.00%)
Feb 03, 2012 6.174 6.174 6.076 6.149 449,872 +0.03(+0.56%)
Feb 02, 2012 6.127 6.127 6.047 6.115 323,237 +0.02(+0.35%)
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.