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 (%)
Aug 31, 2012 8.242 8.242 8.085 8.157 530,388 -0.00(-0.05%)
Aug 30, 2012 8.191 8.251 8.072 8.161 309,706 -0.10(-1.24%)
Aug 29, 2012 8.349 8.395 8.251 8.264 313,945 +0.11(+1.41%)
Aug 27, 2012 8.170 8.174 8.068 8.149 339,624 -0.00(-0.05%)
Aug 24, 2012 8.064 8.170 7.978 8.153 323,808 +0.06(+0.74%)
Aug 23, 2012 8.153 8.166 8.010 8.093 266,899 -0.08(-0.94%)
Aug 22, 2012 8.110 8.170 8.004 8.170 462,078 +0.06(+0.73%)
Aug 21, 2012 8.106 8.144 8.029 8.110 588,562 +0.02(+0.21%)
Aug 20, 2012 8.166 8.184 8.089 8.093 616,293 -0.06(-0.78%)
Aug 17, 2012 8.021 8.170 8.021 8.157 538,665 +0.13(+1.59%)
Aug 16, 2012 7.961 8.076 7.842 8.030 415,577 +0.03(+0.43%)
Aug 15, 2012 7.966 8.055 7.910 7.995 445,559 +0.04(+0.54%)
Aug 14, 2012 7.864 7.995 7.834 7.953 584,165 +0.12(+1.58%)
Aug 13, 2012 7.838 7.889 7.672 7.830 406,423 -0.18(-2.28%)
Aug 10, 2012 8.012 8.034 7.923 8.012 547,774 -0.03(-0.42%)
Aug 09, 2012 8.093 8.115 8.004 8.047 459,740 -0.05(-0.58%)
Aug 08, 2012 8.047 8.119 7.978 8.093 723,231 +0.01(+0.16%)
Aug 07, 2012 8.140 8.217 8.059 8.081 873,891 +0.01(+0.11%)
Aug 06, 2012 8.000 8.149 8.000 8.072 785,734 +0.06(+0.74%)
Aug 03, 2012 7.961 8.100 7.872 8.012 959,873 +0.12(+1.56%)
Aug 02, 2012 7.515 7.970 7.515 7.889 1,453,116 +0.11(+1.42%)
Aug 01, 2012 7.932 8.037 7.698 7.778 751,738 -0.10(-1.30%)
Jul 31, 2012 7.795 7.902 7.795 7.881 526,249 +0.03(+0.43%)
Jul 30, 2012 7.851 7.932 7.817 7.847 917,132 -0.03(-0.38%)
Jul 27, 2012 7.655 7.906 7.655 7.876 745,007 +0.27(+3.52%)
Jul 26, 2012 7.489 7.659 7.481 7.608 707,154 +0.19(+2.58%)
Jul 25, 2012 7.468 7.506 7.344 7.417 980,006 -0.04(-0.51%)
Jul 24, 2012 7.655 7.672 7.381 7.455 788,265 -0.18(-2.40%)
Jul 23, 2012 7.689 7.753 7.447 7.638 1,281,879 -0.18(-2.29%)
Jul 20, 2012 7.778 7.864 7.706 7.817 407,201 -0.03(-0.33%)
Jul 19, 2012 7.881 7.910 7.757 7.842 789,527 -0.04(-0.54%)
Jul 18, 2012 7.881 7.925 7.740 7.885 708,282 +0.00(+0.05%)
Jul 17, 2012 7.749 7.923 7.625 7.881 836,675 +0.17(+2.26%)
Jul 16, 2012 7.638 7.719 7.600 7.706 1,189,439 +0.09(+1.23%)
Jul 13, 2012 7.519 7.668 7.506 7.612 556,145 +0.09(+1.24%)
Jul 12, 2012 7.442 7.574 7.370 7.519 507,660 +0.04(+0.57%)
Jul 11, 2012 7.502 7.536 7.434 7.476 507,632 -0.01(-0.17%)
Jul 10, 2012 7.612 7.630 7.442 7.489 750,363 -0.06(-0.85%)
Jul 09, 2012 7.434 7.591 7.425 7.553 900,164 +0.09(+1.14%)
Jul 06, 2012 7.374 7.502 7.306 7.468 745,825 +0.05(+0.69%)
Jul 05, 2012 7.455 7.485 7.276 7.417 772,115 -0.03(-0.46%)
Jul 03, 2012 7.447 7.472 7.425 7.451 613,565 +0.03(+0.40%)
Jul 02, 2012 7.349 7.434 7.264 7.421 978,693 +0.14(+1.93%)
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%)
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.