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

Sabra REIT (NQ: SBRA )

14.24 -0.24 (-1.62%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 17, 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 (%)
Mar 30, 2012 6.876 6.880 6.772 6.847 436,360 +0.01(+0.12%)
Mar 29, 2012 6.739 6.868 6.664 6.839 356,432 +0.05(+0.67%)
Mar 28, 2012 6.785 6.868 6.710 6.793 328,652 +0.01(+0.12%)
Mar 27, 2012 6.793 6.892 6.785 6.785 382,980 -0.01(-0.18%)
Mar 26, 2012 6.747 6.843 6.668 6.797 392,253 +0.10(+1.49%)
Mar 23, 2012 6.651 6.697 6.555 6.697 599,802 +0.05(+0.75%)
Mar 22, 2012 6.572 6.651 6.514 6.647 549,548 +0.00(+0.06%)
Mar 21, 2012 6.672 6.701 6.351 6.643 1,024,650 -0.20(-2.92%)
Mar 20, 2012 6.876 6.951 6.810 6.843 603,351 -0.06(-0.84%)
Mar 19, 2012 7.055 7.076 6.880 6.901 729,727 -0.12(-1.66%)
Mar 16, 2012 6.768 7.039 6.705 7.018 2,588,450 +0.25(+3.76%)
Mar 15, 2012 6.635 6.776 6.610 6.764 539,905 +0.11(+1.63%)
Mar 14, 2012 6.647 6.718 6.618 6.655 443,016 -0.02(-0.25%)
Mar 13, 2012 6.685 6.789 6.618 6.672 713,856 -0.13(-1.90%)
Mar 12, 2012 6.705 6.843 6.660 6.801 938,003 +0.14(+2.13%)
Mar 09, 2012 6.547 6.697 6.510 6.660 564,067 +0.12(+1.85%)
Mar 08, 2012 6.555 6.572 6.447 6.539 464,287 +0.03(+0.51%)
Mar 07, 2012 6.414 6.622 6.372 6.505 1,419,245 +0.11(+1.76%)
Mar 06, 2012 6.410 6.493 6.351 6.393 664,392 -0.05(-0.71%)
Mar 05, 2012 6.289 6.443 6.243 6.439 714,337 +0.16(+2.59%)
Mar 02, 2012 6.189 6.339 6.189 6.276 758,096 +0.12(+1.96%)
Mar 01, 2012 6.181 6.281 6.031 6.156 766,305 +0.18(+3.07%)
Feb 29, 2012 6.022 6.151 5.918 5.972 640,185 -0.04(-0.69%)
Feb 28, 2012 6.002 6.064 5.927 6.014 581,007 +0.02(+0.35%)
Feb 27, 2012 5.985 6.039 5.868 5.993 468,369 -0.02(-0.28%)
Feb 24, 2012 6.072 6.181 5.997 6.010 329,404 -0.05(-0.82%)
Feb 23, 2012 5.956 6.102 5.956 6.060 489,767 +0.13(+2.25%)
Feb 22, 2012 5.972 5.997 5.852 5.927 341,951 -0.05(-0.84%)
Feb 21, 2012 6.072 6.093 5.901 5.977 448,238 -0.05(-0.90%)
Feb 17, 2012 6.014 6.043 5.989 6.031 360,756 +0.03(+0.56%)
Feb 16, 2012 5.997 6.151 5.972 5.997 530,789 -0.01(-0.21%)
Feb 15, 2012 6.039 6.135 5.997 6.010 416,806 +0.00(+0.07%)
Feb 14, 2012 6.014 6.068 5.960 6.006 352,722 -0.03(-0.48%)
Feb 13, 2012 6.022 6.064 5.947 6.035 335,051 +0.08(+1.40%)
Feb 10, 2012 5.981 6.022 5.952 5.952 217,169 -0.05(-0.90%)
Feb 09, 2012 6.151 6.156 6.002 6.006 417,085 -0.11(-1.77%)
Feb 08, 2012 6.135 6.168 6.010 6.114 375,561 +0.05(+0.89%)
Feb 07, 2012 6.014 6.093 5.972 6.060 381,252 +0.04(+0.69%)
Feb 06, 2012 6.018 6.085 5.977 6.018 337,032 +0.00(+0.00%)
Feb 03, 2012 6.043 6.043 5.947 6.018 459,627 +0.03(+0.56%)
Feb 02, 2012 5.997 5.997 5.918 5.985 330,246 +0.02(+0.35%)
Feb 01, 2012 5.952 5.985 5.781 5.964 951,637 +0.04(+0.70%)
Jan 31, 2012 6.022 6.039 5.872 5.922 354,874 -0.08(-1.32%)
Jan 30, 2012 5.997 6.022 5.889 6.002 552,266 -0.03(-0.55%)
Jan 27, 2012 5.856 6.039 5.785 6.035 1,227,829 +0.19(+3.20%)
Jan 26, 2012 5.831 5.910 5.648 5.847 923,184 +0.06(+1.01%)
Jan 25, 2012 5.856 5.910 5.764 5.789 621,534 -0.08(-1.42%)
Jan 24, 2012 5.910 5.977 5.835 5.872 1,778,369 -0.05(-0.84%)
Jan 23, 2012 5.868 5.960 5.831 5.922 692,088 +0.07(+1.14%)
Jan 20, 2012 5.822 6.041 5.698 5.856 755,313 +0.00(+0.07%)
Jan 19, 2012 5.772 5.868 5.753 5.852 618,528 +0.11(+1.96%)
Jan 18, 2012 5.639 5.743 5.568 5.739 782,027 +0.12(+2.15%)
Jan 17, 2012 5.623 5.643 5.552 5.618 617,637 +0.06(+1.12%)
Jan 13, 2012 5.464 5.568 5.456 5.556 567,647 +0.04(+0.68%)
Jan 12, 2012 5.564 5.566 5.473 5.518 462,445 +0.01(+0.15%)
Jan 11, 2012 5.373 5.564 5.373 5.510 1,018,727 +0.15(+2.72%)
Jan 10, 2012 5.556 5.556 5.339 5.364 707,755 -0.05(-0.92%)
Jan 09, 2012 5.323 5.443 5.244 5.414 928,975 +0.11(+2.12%)
Jan 06, 2012 5.252 5.427 5.206 5.302 729,437 +0.05(+1.03%)
Jan 05, 2012 5.069 5.335 5.069 5.248 1,575,380 +0.23(+4.56%)
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.