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 (%)
Dec 30, 2011 5.000 5.078 4.980 5.038 436,656 +0.03(+0.50%)
Dec 29, 2011 5.000 5.075 4.988 5.013 406,085 +0.05(+0.92%)
Dec 28, 2011 5.096 5.096 4.950 4.967 497,762 -0.13(-2.45%)
Dec 27, 2011 4.967 5.113 4.910 5.092 451,813 +0.13(+2.52%)
Dec 23, 2011 4.900 4.992 4.867 4.967 368,029 +0.14(+2.94%)
Dec 21, 2011 4.709 4.852 4.655 4.825 885,103 +0.10(+2.12%)
Dec 20, 2011 4.638 4.771 4.617 4.725 814,911 +0.15(+3.37%)
Dec 19, 2011 4.584 4.630 4.555 4.571 685,537 +0.01(+0.27%)
Dec 16, 2011 4.575 4.600 4.542 4.559 1,344,130 +0.02(+0.37%)
Dec 15, 2011 4.530 4.567 4.442 4.542 1,003,339 +0.07(+1.49%)
Dec 14, 2011 4.425 4.517 4.418 4.475 1,281,311 +0.03(+0.75%)
Dec 13, 2011 4.550 4.615 4.409 4.442 306,781 -0.09(-2.02%)
Dec 12, 2011 4.505 4.617 4.475 4.534 917,109 -0.02(-0.46%)
Dec 09, 2011 4.534 4.605 4.455 4.555 594,693 +0.04(+0.92%)
Dec 08, 2011 4.617 4.648 4.500 4.513 438,816 -0.14(-3.04%)
Dec 07, 2011 4.455 4.667 4.371 4.655 879,427 +0.19(+4.20%)
Dec 06, 2011 4.500 4.509 4.438 4.467 562,190 -0.01(-0.28%)
Dec 05, 2011 4.363 4.488 4.325 4.480 984,428 +0.18(+4.27%)
Dec 02, 2011 4.334 4.352 4.246 4.296 583,567 +0.01(+0.29%)
Dec 01, 2011 4.413 4.436 4.280 4.284 569,737 -0.13(-3.02%)
Nov 30, 2011 4.325 4.446 4.288 4.417 1,429,422 +0.22(+5.16%)
Nov 29, 2011 4.150 4.242 4.121 4.200 497,712 +0.05(+1.20%)
Nov 28, 2011 4.275 4.342 4.117 4.150 718,880 -0.01(-0.20%)
Nov 25, 2011 4.134 4.225 4.034 4.159 204,144 +0.02(+0.60%)
Nov 23, 2011 4.171 4.213 4.119 4.134 592,252 -0.05(-1.10%)
Nov 22, 2011 4.225 4.305 4.154 4.180 626,445 -0.03(-0.79%)
Nov 21, 2011 4.234 4.255 4.142 4.213 458,326 -0.07(-1.65%)
Nov 18, 2011 4.267 4.321 4.200 4.284 667,923 +0.02(+0.49%)
Nov 17, 2011 4.267 4.346 4.225 4.263 647,069 +0.00(+0.00%)
Nov 16, 2011 4.380 4.380 4.213 4.263 995,530 -0.16(-3.58%)
Nov 15, 2011 4.342 4.438 4.317 4.421 932,756 +0.07(+1.53%)
Nov 14, 2011 4.455 4.455 4.288 4.355 863,476 -0.15(-3.33%)
Nov 11, 2011 4.425 4.550 4.338 4.505 1,090,147 +0.13(+2.95%)
Nov 10, 2011 4.430 4.588 4.325 4.375 1,974,319 -0.14(-3.14%)
Nov 09, 2011 4.588 4.705 4.513 4.517 1,154,126 -0.13(-2.87%)
Nov 08, 2011 4.621 4.746 4.571 4.650 1,252,251 +0.07(+1.45%)
Nov 07, 2011 4.600 4.642 4.475 4.584 891,136 -0.02(-0.36%)
Nov 04, 2011 4.630 4.688 4.550 4.600 1,130,742 -0.05(-1.16%)
Nov 03, 2011 4.425 4.675 4.371 4.655 1,388,652 +0.38(+8.76%)
Nov 02, 2011 4.242 4.309 4.154 4.280 899,367 +0.11(+2.60%)
Nov 01, 2011 4.175 4.332 4.125 4.171 780,481 -0.11(-2.53%)
Oct 31, 2011 4.250 4.350 4.238 4.280 599,939 -0.01(-0.29%)
Oct 28, 2011 4.296 4.384 4.267 4.292 977,615 -0.02(-0.39%)
Oct 27, 2011 4.146 4.334 4.046 4.309 1,193,703 +0.27(+6.71%)
Oct 26, 2011 4.046 4.104 3.996 4.038 575,516 +0.03(+0.83%)
Oct 25, 2011 4.042 4.113 3.975 4.004 522,809 -0.07(-1.74%)
Oct 24, 2011 3.925 4.104 3.917 4.075 1,353,658 -0.03(-0.71%)
Oct 21, 2011 4.042 4.125 3.965 4.104 716,853 +0.08(+1.97%)
Oct 20, 2011 4.088 4.113 3.921 4.025 565,338 -0.02(-0.62%)
Oct 19, 2011 4.121 4.142 3.959 4.050 753,212 -0.08(-1.92%)
Oct 18, 2011 3.959 4.184 3.892 4.130 1,117,147 +0.19(+4.87%)
Oct 17, 2011 3.979 4.013 3.921 3.938 691,369 -0.10(-2.48%)
Oct 14, 2011 4.000 4.075 3.967 4.038 1,008,484 +0.06(+1.47%)
Oct 13, 2011 4.050 4.104 3.942 3.979 1,087,814 -0.07(-1.65%)
Oct 12, 2011 4.021 4.096 3.984 4.046 1,310,288 +0.06(+1.57%)
Oct 11, 2011 3.854 4.029 3.854 3.984 878,235 +0.11(+2.80%)
Oct 10, 2011 3.838 3.992 3.829 3.875 1,204,114 +0.17(+4.49%)
Oct 07, 2011 3.796 3.796 3.646 3.709 1,031,527 -0.08(-2.20%)
Oct 06, 2011 3.800 3.825 3.667 3.792 1,244,466 +0.13(+3.64%)
Oct 05, 2011 3.542 3.740 3.500 3.659 2,122,642 +0.05(+1.50%)
Oct 04, 2011 3.642 3.854 3.275 3.604 3,016,463 -0.04(-1.03%)
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.