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 (%)
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%)
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%)
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.