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

Sabra REIT (NQ: SBRA )

14.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2012 7.005 7.058 6.921 6.976 482,826 -0.01(-0.12%)
Apr 27, 2012 7.038 7.038 6.905 6.984 488,813 -0.01(-0.18%)
Apr 26, 2012 6.971 7.071 6.946 6.996 679,512 +0.03(+0.48%)
Apr 25, 2012 6.942 7.021 6.867 6.963 532,329 +0.13(+1.83%)
Apr 24, 2012 6.667 6.838 6.609 6.838 487,470 +0.19(+2.82%)
Apr 23, 2012 6.655 6.738 6.567 6.651 516,255 -0.06(-0.93%)
Apr 20, 2012 6.780 6.855 6.692 6.713 585,420 +0.07(+1.07%)
Apr 19, 2012 6.713 6.771 6.584 6.642 723,584 -0.07(-0.99%)
Apr 18, 2012 6.738 6.792 6.705 6.709 485,473 -0.06(-0.92%)
Apr 17, 2012 6.592 6.867 6.592 6.771 475,156 +0.20(+3.11%)
Apr 16, 2012 6.551 6.609 6.526 6.567 385,667 +0.03(+0.51%)
Apr 13, 2012 6.667 6.667 6.530 6.534 500,544 -0.15(-2.31%)
Apr 12, 2012 6.542 6.709 6.493 6.688 428,895 +0.16(+2.49%)
Apr 11, 2012 6.509 6.626 6.463 6.526 691,347 +0.07(+1.03%)
Apr 10, 2012 6.634 6.659 6.451 6.459 447,263 -0.16(-2.45%)
Apr 09, 2012 6.746 6.755 6.609 6.621 466,217 -0.21(-3.11%)
Apr 05, 2012 6.826 6.909 6.788 6.834 326,486 +0.00(+0.00%)
Apr 04, 2012 6.888 6.930 6.830 6.834 300,386 -0.09(-1.32%)
Apr 03, 2012 7.005 7.051 6.901 6.926 279,922 -0.09(-1.31%)
Apr 02, 2012 6.851 7.067 6.838 7.017 521,566 +0.17(+2.43%)
Mar 30, 2012 6.880 6.884 6.776 6.851 436,135 +0.01(+0.12%)
Mar 29, 2012 6.742 6.871 6.667 6.842 356,248 +0.05(+0.67%)
Mar 28, 2012 6.788 6.871 6.713 6.796 328,482 +0.01(+0.12%)
Mar 27, 2012 6.796 6.896 6.788 6.788 382,783 -0.01(-0.18%)
Mar 26, 2012 6.751 6.846 6.671 6.801 392,051 +0.10(+1.49%)
Mar 23, 2012 6.655 6.701 6.559 6.701 599,492 +0.05(+0.75%)
Mar 22, 2012 6.576 6.655 6.517 6.651 549,265 +0.00(+0.06%)
Mar 21, 2012 6.676 6.705 6.355 6.646 1,024,121 -0.20(-2.92%)
Mar 20, 2012 6.880 6.955 6.813 6.846 603,039 -0.06(-0.84%)
Mar 19, 2012 7.059 7.079 6.884 6.905 729,351 -0.12(-1.66%)
Mar 16, 2012 6.771 7.042 6.709 7.021 2,587,114 +0.25(+3.76%)
Mar 15, 2012 6.638 6.780 6.614 6.767 539,627 +0.11(+1.63%)
Mar 14, 2012 6.651 6.721 6.621 6.659 442,788 -0.02(-0.25%)
Mar 13, 2012 6.688 6.792 6.621 6.676 713,488 -0.13(-1.90%)
Mar 12, 2012 6.709 6.846 6.663 6.805 937,519 +0.14(+2.13%)
Mar 09, 2012 6.551 6.701 6.513 6.663 563,776 +0.12(+1.85%)
Mar 08, 2012 6.559 6.576 6.451 6.542 464,047 +0.03(+0.51%)
Mar 07, 2012 6.417 6.626 6.376 6.509 1,418,512 +0.11(+1.76%)
Mar 06, 2012 6.413 6.496 6.355 6.396 664,050 -0.05(-0.71%)
Mar 05, 2012 6.292 6.446 6.246 6.442 713,968 +0.16(+2.59%)
Mar 02, 2012 6.192 6.342 6.192 6.280 757,704 +0.12(+1.96%)
Mar 01, 2012 6.184 6.284 6.034 6.159 765,909 +0.18(+3.07%)
Feb 29, 2012 6.025 6.155 5.921 5.975 639,855 -0.04(-0.69%)
Feb 28, 2012 6.005 6.067 5.930 6.017 580,707 +0.02(+0.35%)
Feb 27, 2012 5.988 6.042 5.871 5.996 468,127 -0.02(-0.28%)
Feb 24, 2012 6.075 6.184 6.000 6.013 329,234 -0.05(-0.82%)
Feb 23, 2012 5.959 6.105 5.959 6.063 489,514 +0.13(+2.25%)
Feb 22, 2012 5.975 6.000 5.855 5.930 341,775 -0.05(-0.84%)
Feb 21, 2012 6.075 6.096 5.904 5.980 448,007 -0.05(-0.90%)
Feb 17, 2012 6.017 6.046 5.992 6.034 360,570 +0.03(+0.56%)
Feb 16, 2012 6.000 6.154 5.975 6.000 530,515 -0.01(-0.21%)
Feb 15, 2012 6.042 6.138 6.000 6.013 416,591 +0.00(+0.07%)
Feb 14, 2012 6.017 6.071 5.963 6.009 352,540 -0.03(-0.48%)
Feb 13, 2012 6.025 6.067 5.950 6.038 334,878 +0.08(+1.40%)
Feb 10, 2012 5.984 6.025 5.955 5.955 217,057 -0.05(-0.90%)
Feb 09, 2012 6.155 6.159 6.005 6.009 416,870 -0.11(-1.77%)
Feb 08, 2012 6.138 6.171 6.013 6.117 375,367 +0.05(+0.89%)
Feb 07, 2012 6.017 6.096 5.976 6.063 381,055 +0.04(+0.69%)
Feb 06, 2012 6.021 6.088 5.980 6.021 336,858 +0.00(+0.00%)
Feb 03, 2012 6.046 6.046 5.950 6.021 459,389 +0.03(+0.56%)
Feb 02, 2012 6.000 6.000 5.921 5.988 330,076 +0.02(+0.35%)
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.