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

Sabra REIT (NQ: SBRA )

14.48 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2011 4.146 4.150 3.917 3.975 3,033,406 -0.21(-4.98%)
Sep 29, 2011 4.217 4.280 4.125 4.184 549,737 +0.02(+0.40%)
Sep 28, 2011 4.267 4.384 4.138 4.167 977,661 -0.11(-2.53%)
Sep 27, 2011 4.338 4.407 4.221 4.275 745,847 -0.00(-0.10%)
Sep 26, 2011 4.309 4.346 4.192 4.280 375,159 -0.00(-0.10%)
Sep 23, 2011 4.196 4.317 4.180 4.284 549,068 +0.10(+2.29%)
Sep 22, 2011 4.380 4.463 4.142 4.188 987,896 -0.25(-5.63%)
Sep 21, 2011 4.596 4.630 4.413 4.438 868,892 -0.15(-3.18%)
Sep 20, 2011 4.680 4.780 4.575 4.584 367,354 -0.09(-1.87%)
Sep 19, 2011 4.671 4.775 4.567 4.671 341,266 -0.08(-1.75%)
Sep 16, 2011 4.738 4.788 4.630 4.755 893,265 +0.04(+0.88%)
Sep 15, 2011 4.688 4.717 4.596 4.713 521,900 +0.04(+0.80%)
Sep 14, 2011 4.709 4.759 4.575 4.675 526,150 -0.01(-0.18%)
Sep 13, 2011 4.609 4.709 4.546 4.684 434,215 +0.11(+2.37%)
Sep 12, 2011 4.534 4.642 4.534 4.575 389,584 -0.00(-0.09%)
Sep 09, 2011 4.709 4.784 4.534 4.580 510,649 -0.16(-3.34%)
Sep 08, 2011 4.871 4.921 4.668 4.738 395,869 -0.12(-2.49%)
Sep 07, 2011 4.742 4.867 4.566 4.859 795,672 +0.15(+3.28%)
Sep 06, 2011 4.646 4.730 4.550 4.705 632,643 -0.05(-0.96%)
Sep 02, 2011 4.717 4.805 4.654 4.750 607,690 -0.04(-0.87%)
Sep 01, 2011 4.838 4.925 4.750 4.792 837,879 -0.08(-1.58%)
Aug 31, 2011 4.821 4.909 4.700 4.869 3,817,945 +0.05(+1.08%)
Aug 30, 2011 4.905 4.909 4.755 4.817 699,476 -0.10(-1.95%)
Aug 29, 2011 4.705 4.921 4.646 4.913 639,113 +0.25(+5.46%)
Aug 26, 2011 4.567 4.684 4.442 4.659 439,073 +0.06(+1.36%)
Aug 25, 2011 4.688 4.688 4.434 4.596 584,333 -0.07(-1.43%)
Aug 24, 2011 4.634 4.705 4.480 4.663 450,251 +0.05(+1.18%)
Aug 23, 2011 4.459 4.617 4.405 4.609 583,507 +0.17(+3.75%)
Aug 22, 2011 4.521 4.567 4.375 4.442 577,457 +0.00(+0.09%)
Aug 19, 2011 4.505 4.611 4.392 4.438 874,229 -0.12(-2.56%)
Aug 18, 2011 4.725 4.738 4.521 4.555 1,247,037 -0.27(-5.53%)
Aug 17, 2011 4.796 4.880 4.709 4.821 810,085 +0.03(+0.52%)
Aug 16, 2011 4.871 4.934 4.725 4.796 969,619 -0.09(-1.79%)
Aug 15, 2011 4.938 5.038 4.771 4.884 883,214 +0.02(+0.43%)
Aug 12, 2011 4.680 5.038 4.588 4.863 2,699,183 +0.22(+4.76%)
Aug 11, 2011 4.600 5.038 4.455 4.642 1,418,052 -0.13(-2.62%)
Aug 10, 2011 4.517 4.930 4.480 4.767 2,631,974 +0.22(+4.76%)
Aug 09, 2011 4.367 4.746 4.196 4.550 1,744,370 +0.21(+4.90%)
Aug 08, 2011 4.659 4.789 4.296 4.338 1,941,010 -0.40(-8.36%)
Aug 05, 2011 4.963 5.088 4.646 4.734 1,156,389 -0.20(-4.05%)
Aug 04, 2011 5.071 5.142 4.921 4.934 2,235,159 -0.15(-3.03%)
Aug 03, 2011 4.750 5.134 4.750 5.088 2,231,708 +0.34(+7.11%)
Aug 02, 2011 4.721 4.946 4.617 4.750 5,424,711 +0.14(+3.07%)
Aug 01, 2011 5.213 5.330 4.080 4.609 10,465,104 -1.40(-23.25%)
Jul 29, 2011 5.850 6.050 5.850 6.005 1,289,415 +0.02(+0.35%)
Jul 28, 2011 6.267 6.342 5.946 5.984 2,944,815 -0.29(-4.58%)
Jul 27, 2011 6.371 6.596 6.196 6.271 15,816,244 +0.00(+0.07%)
Jul 26, 2011 6.088 6.301 6.082 6.267 1,312,283 +0.12(+1.97%)
Jul 25, 2011 6.396 6.396 6.113 6.146 738,328 -0.29(-4.53%)
Jul 22, 2011 6.471 6.517 6.396 6.438 193,685 -0.03(-0.52%)
Jul 21, 2011 6.388 6.492 6.380 6.471 325,008 +0.10(+1.50%)
Jul 20, 2011 6.480 6.595 6.317 6.376 479,545 -0.24(-3.59%)
Jul 19, 2011 6.613 6.667 6.463 6.613 372,202 +0.05(+0.70%)
Jul 18, 2011 6.588 6.692 6.505 6.567 225,768 -0.03(-0.44%)
Jul 15, 2011 6.617 6.671 6.530 6.596 309,596 -0.02(-0.31%)
Jul 14, 2011 6.713 6.854 6.559 6.617 236,032 -0.06(-0.94%)
Jul 13, 2011 6.776 6.882 6.596 6.680 393,208 -0.07(-0.99%)
Jul 12, 2011 6.871 6.951 6.746 6.746 221,895 -0.13(-1.82%)
Jul 11, 2011 7.021 7.055 6.817 6.871 1,163,127 -0.11(-1.55%)
Jul 08, 2011 7.063 7.126 6.938 6.980 599,161 -0.13(-1.76%)
Jul 07, 2011 7.151 7.151 7.042 7.105 326,135 +0.00(+0.00%)
Jul 06, 2011 7.084 7.188 7.038 7.105 425,773 +0.00(+0.00%)
Jul 05, 2011 7.030 7.117 6.884 7.105 672,233 +0.08(+1.19%)
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.