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

Sabra REIT (NQ: SBRA )

14.20 -0.28 (-1.93%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Jul 31, 2012 7.630 7.734 7.630 7.713 537,661 +0.03(+0.43%)
Jul 30, 2012 7.684 7.763 7.651 7.680 937,019 -0.03(-0.38%)
Jul 27, 2012 7.493 7.738 7.493 7.709 761,162 +0.26(+3.52%)
Jul 26, 2012 7.330 7.497 7.322 7.447 722,488 +0.19(+2.58%)
Jul 25, 2012 7.309 7.347 7.189 7.259 1,001,257 -0.04(-0.51%)
Jul 24, 2012 7.493 7.509 7.224 7.297 805,358 -0.18(-2.40%)
Jul 23, 2012 7.526 7.588 7.288 7.476 1,309,675 -0.17(-2.29%)
Jul 20, 2012 7.613 7.697 7.543 7.651 416,031 -0.02(-0.33%)
Jul 19, 2012 7.713 7.742 7.593 7.676 806,647 -0.04(-0.54%)
Jul 18, 2012 7.713 7.757 7.576 7.717 723,641 +0.00(+0.05%)
Jul 17, 2012 7.584 7.755 7.463 7.713 854,817 +0.17(+2.26%)
Jul 16, 2012 7.476 7.555 7.438 7.543 1,215,230 +0.09(+1.23%)
Jul 13, 2012 7.359 7.505 7.347 7.451 568,204 +0.09(+1.25%)
Jul 12, 2012 7.284 7.413 7.214 7.359 518,668 +0.04(+0.57%)
Jul 11, 2012 7.343 7.376 7.276 7.318 518,639 -0.01(-0.17%)
Jul 10, 2012 7.451 7.468 7.284 7.330 766,634 -0.06(-0.85%)
Jul 09, 2012 7.276 7.430 7.268 7.393 919,683 +0.08(+1.14%)
Jul 06, 2012 7.218 7.343 7.151 7.309 761,997 +0.05(+0.69%)
Jul 05, 2012 7.297 7.326 7.122 7.259 788,858 -0.03(-0.46%)
Jul 03, 2012 7.288 7.313 7.268 7.293 626,869 +0.03(+0.40%)
Jul 02, 2012 7.193 7.276 7.109 7.264 999,914 +0.14(+1.93%)
Jun 29, 2012 7.080 7.180 7.039 7.126 1,029,944 +0.06(+0.88%)
Jun 28, 2012 6.926 7.076 6.918 7.064 1,054,209 +0.10(+1.44%)
Jun 27, 2012 6.934 7.005 6.889 6.964 948,013 +0.07(+1.09%)
Jun 26, 2012 6.909 6.972 6.860 6.889 671,459 -0.00(-0.03%)
Jun 25, 2012 6.880 6.976 6.851 6.891 661,089 -0.04(-0.57%)
Jun 22, 2012 6.930 7.026 6.926 6.930 2,063,968 +0.05(+0.73%)
Jun 21, 2012 7.055 7.055 6.864 6.880 1,869,112 +0.11(+1.66%)
Jun 20, 2012 6.805 6.814 6.726 6.768 607,118 -0.05(-0.67%)
Jun 19, 2012 6.826 6.860 6.781 6.814 897,829 +0.02(+0.31%)
Jun 18, 2012 6.755 6.826 6.739 6.793 1,219,651 -0.01(-0.18%)
Jun 15, 2012 6.747 6.830 6.697 6.805 10,590,006 +0.05(+0.80%)
Jun 14, 2012 6.639 6.764 6.539 6.751 1,153,255 +0.12(+1.82%)
Jun 13, 2012 6.597 6.697 6.539 6.630 887,286 +0.00(+0.06%)
Jun 12, 2012 6.530 6.635 6.389 6.626 1,006,841 +0.12(+1.79%)
Jun 11, 2012 6.701 6.701 6.501 6.510 1,318,787 -0.10(-1.51%)
Jun 08, 2012 6.560 6.726 6.478 6.610 1,584,264 +0.30(+4.68%)
Jun 07, 2012 6.435 6.435 6.235 6.314 691,246 -0.05(-0.85%)
Jun 06, 2012 6.335 6.447 6.306 6.368 763,592 +0.09(+1.46%)
Jun 05, 2012 5.914 6.285 5.914 6.276 832,526 +0.32(+5.38%)
Jun 04, 2012 5.852 6.022 5.831 5.956 522,961 +0.11(+1.85%)
Jun 01, 2012 5.868 6.002 5.843 5.847 496,288 -0.14(-2.36%)
May 31, 2012 5.956 6.060 5.856 5.989 492,847 +0.07(+1.20%)
May 30, 2012 6.060 6.130 5.918 5.918 319,494 -0.19(-3.07%)
May 29, 2012 5.981 6.160 5.960 6.106 469,022 +0.19(+3.17%)
May 25, 2012 5.752 5.947 5.706 5.918 377,794 +0.19(+3.27%)
May 24, 2012 5.706 5.781 5.610 5.731 883,968 +0.05(+0.81%)
May 23, 2012 5.652 5.714 5.568 5.685 721,170 -0.01(-0.22%)
May 22, 2012 5.718 5.739 5.643 5.698 545,860 -0.02(-0.36%)
May 21, 2012 5.718 5.777 5.702 5.718 839,700 +0.00(+0.00%)
May 18, 2012 5.777 5.872 5.673 5.718 542,698 -0.07(-1.22%)
May 17, 2012 5.989 6.072 5.772 5.789 1,074,114 -0.21(-3.54%)
May 16, 2012 6.018 6.164 6.002 6.002 536,513 -0.01(-0.21%)
May 15, 2012 6.131 6.156 6.002 6.014 568,336 -0.14(-2.23%)
May 14, 2012 6.143 6.226 6.110 6.151 377,038 -0.07(-1.14%)
May 11, 2012 6.285 6.347 6.177 6.222 574,519 -0.25(-3.92%)
May 10, 2012 6.493 6.497 6.372 6.476 533,987 +0.03(+0.45%)
May 09, 2012 6.489 6.630 6.422 6.447 1,043,618 -0.12(-1.84%)
May 08, 2012 6.664 6.693 6.347 6.568 1,119,474 -0.19(-2.77%)
May 07, 2012 6.701 6.760 6.676 6.755 354,953 +0.04(+0.62%)
May 04, 2012 6.785 6.805 6.672 6.714 470,150 -0.11(-1.65%)
May 03, 2012 6.885 6.922 6.805 6.826 378,891 -0.07(-1.09%)
May 02, 2012 6.822 6.909 6.760 6.901 467,087 +0.02(+0.36%)
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.