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

Sabra REIT (NQ: SBRA )

14.33 -0.15 (-1.04%)
Official Closing Price Updated: 4:15 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 31, 2011 7.376 7.397 7.264 7.334 1,178,754 -0.06(-0.79%)
Mar 30, 2011 7.455 7.493 7.355 7.393 190,873 -0.06(-0.78%)
Mar 29, 2011 7.288 7.472 7.259 7.451 431,078 +0.15(+2.05%)
Mar 28, 2011 7.422 7.480 7.293 7.301 216,562 -0.12(-1.68%)
Mar 25, 2011 7.455 7.493 7.326 7.426 207,272 +0.00(+0.06%)
Mar 24, 2011 7.488 7.488 7.343 7.422 153,666 -0.01(-0.11%)
Mar 23, 2011 7.443 7.555 7.347 7.430 242,961 -0.03(-0.45%)
Mar 22, 2011 7.563 7.618 7.434 7.463 227,278 -0.08(-1.10%)
Mar 21, 2011 7.647 7.659 7.472 7.547 471,476 +0.08(+1.06%)
Mar 18, 2011 7.247 7.476 7.247 7.468 1,344,711 +0.26(+3.58%)
Mar 17, 2011 7.343 7.343 7.197 7.209 237,045 -0.06(-0.86%)
Mar 16, 2011 7.318 7.355 7.159 7.272 648,267 -0.05(-0.68%)
Mar 15, 2011 7.180 7.372 7.176 7.322 299,126 -0.01(-0.17%)
Mar 14, 2011 7.397 7.397 7.189 7.334 558,951 -0.07(-1.01%)
Mar 11, 2011 7.359 7.422 7.301 7.409 183,847 +0.06(+0.79%)
Mar 10, 2011 7.309 7.359 7.184 7.351 240,587 -0.01(-0.11%)
Mar 09, 2011 7.372 7.484 7.151 7.359 275,867 -0.01(-0.07%)
Mar 08, 2011 7.118 7.372 7.072 7.364 343,659 +0.22(+3.10%)
Mar 07, 2011 7.155 7.164 6.880 7.143 1,069,996 -0.04(-0.52%)
Mar 04, 2011 7.422 7.443 7.155 7.180 605,836 -0.27(-3.63%)
Mar 03, 2011 7.742 7.759 7.434 7.451 469,447 -0.23(-2.98%)
Mar 02, 2011 7.580 7.738 7.580 7.680 166,550 +0.08(+1.04%)
Mar 01, 2011 7.680 7.734 7.572 7.601 630,406 -0.07(-0.92%)
Feb 28, 2011 7.772 7.830 7.613 7.672 837,371 -0.05(-0.59%)
Feb 25, 2011 7.505 7.734 7.497 7.717 269,498 +0.21(+2.83%)
Feb 24, 2011 7.709 7.747 7.501 7.505 466,004 -0.16(-2.07%)
Feb 23, 2011 7.538 7.763 7.538 7.663 209,599 +0.12(+1.66%)
Feb 22, 2011 7.647 7.713 7.526 7.538 566,279 -0.17(-2.16%)
Feb 18, 2011 7.688 7.851 7.684 7.705 209,536 +0.06(+0.82%)
Feb 17, 2011 7.551 7.686 7.551 7.643 237,547 +0.07(+0.99%)
Feb 16, 2011 7.622 7.680 7.538 7.568 277,884 -0.03(-0.44%)
Feb 15, 2011 7.851 7.888 7.584 7.601 474,638 -0.29(-3.69%)
Feb 14, 2011 7.838 7.967 7.801 7.892 260,537 +0.07(+0.91%)
Feb 11, 2011 7.713 7.880 7.713 7.822 266,926 +0.07(+0.91%)
Feb 10, 2011 7.738 7.813 7.709 7.751 219,184 -0.02(-0.27%)
Feb 09, 2011 7.726 7.813 7.659 7.772 97,945 +0.00(+0.05%)
Feb 08, 2011 7.701 7.788 7.647 7.767 219,851 +0.03(+0.38%)
Feb 07, 2011 7.726 7.834 7.717 7.738 237,403 -0.01(-0.16%)
Feb 04, 2011 7.688 7.783 7.688 7.751 1,017,147 +0.02(+0.27%)
Feb 03, 2011 7.742 7.801 7.680 7.730 180,894 -0.03(-0.43%)
Feb 02, 2011 7.730 7.805 7.730 7.763 357,685 +0.00(+0.00%)
Feb 01, 2011 7.755 7.805 7.680 7.763 334,945 +0.01(+0.16%)
Jan 31, 2011 7.792 7.859 7.647 7.751 311,228 -0.01(-0.16%)
Jan 28, 2011 7.901 7.926 7.709 7.763 187,504 -0.13(-1.64%)
Jan 27, 2011 7.917 7.930 7.751 7.892 180,906 -0.00(-0.05%)
Jan 26, 2011 7.763 7.922 7.763 7.897 309,780 +0.14(+1.77%)
Jan 25, 2011 7.701 7.792 7.659 7.759 290,058 +0.03(+0.43%)
Jan 24, 2011 7.643 7.748 7.643 7.726 220,288 +0.11(+1.42%)
Jan 21, 2011 7.705 7.709 7.543 7.618 317,005 -0.08(-1.08%)
Jan 20, 2011 7.717 7.830 7.697 7.701 220,564 -0.07(-0.86%)
Jan 19, 2011 7.876 7.905 7.713 7.767 294,740 -0.10(-1.32%)
Jan 18, 2011 7.701 7.888 7.697 7.872 382,419 +0.12(+1.61%)
Jan 14, 2011 7.897 7.897 7.699 7.747 550,701 -0.14(-1.80%)
Jan 13, 2011 7.872 7.953 7.801 7.888 228,927 +0.02(+0.32%)
Jan 12, 2011 7.905 7.972 7.784 7.863 407,867 -0.03(-0.42%)
Jan 11, 2011 7.992 8.009 7.859 7.897 306,207 -0.08(-0.99%)
Jan 10, 2011 7.922 8.013 7.867 7.976 578,221 -0.01(-0.10%)
Jan 07, 2011 7.926 8.042 7.867 7.984 245,708 +0.05(+0.68%)
Jan 06, 2011 7.847 7.963 7.655 7.930 239,665 +0.07(+0.85%)
Jan 05, 2011 7.892 7.951 7.759 7.863 296,925 -0.02(-0.32%)
Jan 04, 2011 7.892 7.942 7.659 7.888 431,112 +0.00(+0.05%)
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.