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 (%)
May 24, 2011 6.921 7.084 6.784 7.009 308,545 +0.12(+1.69%)
May 23, 2011 6.888 6.960 6.842 6.892 197,268 -0.04(-0.54%)
May 20, 2011 6.996 7.030 6.896 6.930 199,356 -0.10(-1.39%)
May 19, 2011 7.130 7.130 6.946 7.028 206,128 -0.06(-0.79%)
May 18, 2011 7.005 7.159 6.921 7.084 502,447 +0.06(+0.89%)
May 17, 2011 6.971 7.067 6.971 7.021 257,484 +0.02(+0.30%)
May 16, 2011 7.071 7.105 6.921 7.001 228,135 -0.07(-0.94%)
May 13, 2011 7.146 7.151 6.996 7.067 431,607 -0.08(-1.05%)
May 12, 2011 7.005 7.196 6.867 7.142 339,397 +0.00(+0.06%)
May 11, 2011 7.213 7.230 7.026 7.138 339,951 -0.07(-0.98%)
May 10, 2011 7.346 7.576 7.188 7.209 446,181 +0.04(+0.52%)
May 09, 2011 7.134 7.205 7.071 7.171 298,391 +0.07(+0.94%)
May 06, 2011 7.271 7.384 7.080 7.105 1,194,150 +0.10(+1.37%)
May 05, 2011 6.913 7.330 6.730 7.009 478,067 +0.08(+1.20%)
May 04, 2011 7.017 7.121 6.921 6.926 412,941 -0.11(-1.54%)
May 03, 2011 7.067 7.121 7.021 7.034 391,089 -0.04(-0.59%)
May 02, 2011 7.094 7.126 6.946 7.076 445,751 +0.07(+0.95%)
Apr 29, 2011 7.501 7.501 6.976 7.009 1,471,200 -0.52(-6.92%)
Apr 28, 2011 7.451 7.559 7.451 7.530 177,986 +0.07(+0.95%)
Apr 27, 2011 7.434 7.476 7.334 7.459 234,472 +0.04(+0.51%)
Apr 26, 2011 7.476 7.501 7.409 7.421 190,623 -0.03(-0.34%)
Apr 25, 2011 7.396 7.476 7.296 7.446 103,517 -0.01(-0.11%)
Apr 21, 2011 7.451 7.459 7.326 7.455 80,211 +0.03(+0.45%)
Apr 20, 2011 7.367 7.451 7.338 7.421 187,868 +0.10(+1.31%)
Apr 19, 2011 7.421 7.455 7.313 7.326 197,971 -0.12(-1.57%)
Apr 18, 2011 7.455 7.559 7.396 7.442 263,577 -0.07(-0.89%)
Apr 15, 2011 7.388 7.530 7.384 7.509 245,576 +0.11(+1.46%)
Apr 14, 2011 7.380 7.426 7.338 7.401 159,627 -0.01(-0.17%)
Apr 13, 2011 7.363 7.492 7.363 7.413 294,204 +0.06(+0.85%)
Apr 12, 2011 7.355 7.405 7.284 7.351 289,190 -0.01(-0.17%)
Apr 11, 2011 7.317 7.496 7.317 7.363 205,641 +0.03(+0.40%)
Apr 08, 2011 7.421 7.463 7.267 7.334 540,666 -0.04(-0.51%)
Apr 07, 2011 7.501 7.521 7.359 7.371 373,104 -0.12(-1.56%)
Apr 06, 2011 7.655 7.667 7.463 7.488 202,015 +0.00(+0.06%)
Apr 05, 2011 7.526 7.551 7.455 7.484 217,352 -0.00(-0.06%)
Apr 04, 2011 7.480 7.559 7.467 7.488 933,397 +0.01(+0.11%)
Apr 01, 2011 7.655 7.684 7.446 7.480 1,269,609 +0.14(+1.93%)
Mar 31, 2011 7.380 7.401 7.267 7.338 1,178,145 -0.06(-0.79%)
Mar 30, 2011 7.459 7.496 7.359 7.396 190,774 -0.06(-0.78%)
Mar 29, 2011 7.292 7.476 7.263 7.455 430,856 +0.15(+2.05%)
Mar 28, 2011 7.426 7.484 7.296 7.305 216,450 -0.13(-1.68%)
Mar 25, 2011 7.459 7.496 7.330 7.430 207,165 +0.00(+0.06%)
Mar 24, 2011 7.492 7.492 7.346 7.426 153,587 -0.01(-0.11%)
Mar 23, 2011 7.446 7.559 7.351 7.434 242,836 -0.03(-0.45%)
Mar 22, 2011 7.567 7.621 7.438 7.467 227,160 -0.08(-1.10%)
Mar 21, 2011 7.651 7.663 7.476 7.551 471,232 +0.08(+1.06%)
Mar 18, 2011 7.251 7.480 7.251 7.471 1,344,018 +0.26(+3.58%)
Mar 17, 2011 7.346 7.346 7.201 7.213 236,923 -0.06(-0.86%)
Mar 16, 2011 7.321 7.359 7.163 7.276 647,933 -0.05(-0.68%)
Mar 15, 2011 7.184 7.376 7.180 7.326 298,972 -0.01(-0.17%)
Mar 14, 2011 7.401 7.401 7.192 7.338 558,662 -0.08(-1.01%)
Mar 11, 2011 7.363 7.426 7.305 7.413 183,753 +0.06(+0.79%)
Mar 10, 2011 7.313 7.363 7.188 7.355 240,462 -0.01(-0.11%)
Mar 09, 2011 7.376 7.488 7.155 7.363 275,725 -0.01(-0.07%)
Mar 08, 2011 7.121 7.376 7.076 7.368 343,481 +0.22(+3.11%)
Mar 07, 2011 7.159 7.167 6.884 7.146 1,069,444 -0.04(-0.52%)
Mar 04, 2011 7.426 7.446 7.159 7.184 605,523 -0.27(-3.63%)
Mar 03, 2011 7.746 7.763 7.438 7.455 469,205 -0.23(-2.98%)
Mar 02, 2011 7.584 7.742 7.584 7.684 166,464 +0.08(+1.04%)
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.