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 (%)
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%)
Mar 01, 2011 7.684 7.738 7.576 7.605 630,080 -0.07(-0.92%)
Feb 28, 2011 7.776 7.834 7.617 7.676 836,939 -0.05(-0.59%)
Feb 25, 2011 7.509 7.738 7.501 7.721 269,358 +0.21(+2.83%)
Feb 24, 2011 7.713 7.751 7.505 7.509 465,763 -0.16(-2.07%)
Feb 23, 2011 7.542 7.767 7.542 7.667 209,490 +0.13(+1.66%)
Feb 22, 2011 7.651 7.717 7.530 7.542 565,986 -0.17(-2.16%)
Feb 18, 2011 7.692 7.855 7.688 7.709 209,428 +0.06(+0.82%)
Feb 17, 2011 7.555 7.690 7.555 7.646 237,424 +0.08(+0.99%)
Feb 16, 2011 7.626 7.684 7.542 7.571 277,741 -0.03(-0.44%)
Feb 15, 2011 7.855 7.892 7.588 7.605 474,393 -0.29(-3.69%)
Feb 14, 2011 7.842 7.971 7.805 7.896 260,402 +0.07(+0.91%)
Feb 11, 2011 7.717 7.884 7.717 7.826 266,788 +0.07(+0.91%)
Feb 10, 2011 7.742 7.817 7.713 7.755 219,071 -0.02(-0.27%)
Feb 09, 2011 7.730 7.817 7.663 7.776 97,895 +0.00(+0.05%)
Feb 08, 2011 7.705 7.792 7.651 7.771 219,738 +0.03(+0.38%)
Feb 07, 2011 7.730 7.838 7.721 7.742 237,280 -0.01(-0.16%)
Feb 04, 2011 7.692 7.787 7.692 7.755 1,016,622 +0.02(+0.27%)
Feb 03, 2011 7.746 7.805 7.684 7.734 180,801 -0.03(-0.43%)
Feb 02, 2011 7.734 7.809 7.734 7.767 357,501 +0.00(+0.00%)
Feb 01, 2011 7.759 7.809 7.684 7.767 334,772 +0.01(+0.16%)
Jan 31, 2011 7.796 7.863 7.651 7.755 311,067 -0.01(-0.16%)
Jan 28, 2011 7.905 7.930 7.713 7.767 187,407 -0.13(-1.64%)
Jan 27, 2011 7.921 7.934 7.755 7.896 180,813 -0.00(-0.05%)
Jan 26, 2011 7.767 7.926 7.767 7.901 309,620 +0.14(+1.77%)
Jan 25, 2011 7.705 7.796 7.663 7.763 289,908 +0.03(+0.43%)
Jan 24, 2011 7.646 7.752 7.646 7.730 220,174 +0.11(+1.42%)
Jan 21, 2011 7.709 7.713 7.546 7.621 316,841 -0.08(-1.08%)
Jan 20, 2011 7.721 7.834 7.701 7.705 220,450 -0.07(-0.86%)
Jan 19, 2011 7.880 7.909 7.717 7.771 294,588 -0.10(-1.32%)
Jan 18, 2011 7.705 7.892 7.701 7.876 382,221 +0.13(+1.61%)
Jan 14, 2011 7.901 7.901 7.703 7.751 550,416 -0.14(-1.80%)
Jan 13, 2011 7.876 7.957 7.805 7.892 228,809 +0.03(+0.32%)
Jan 12, 2011 7.909 7.976 7.788 7.867 407,657 -0.03(-0.42%)
Jan 11, 2011 7.996 8.013 7.863 7.901 306,049 -0.08(-0.99%)
Jan 10, 2011 7.926 8.017 7.871 7.980 577,923 -0.01(-0.10%)
Jan 07, 2011 7.930 8.046 7.871 7.988 245,581 +0.05(+0.68%)
Jan 06, 2011 7.851 7.967 7.659 7.934 239,541 +0.07(+0.85%)
Jan 05, 2011 7.896 7.955 7.763 7.867 296,771 -0.03(-0.32%)
Jan 04, 2011 7.896 7.946 7.663 7.892 430,889 +0.00(+0.05%)
Jan 03, 2011 7.717 7.934 7.717 7.888 445,190 +0.22(+2.88%)
Dec 31, 2010 7.692 7.701 7.646 7.667 203,323 -0.04(-0.54%)
Dec 30, 2010 7.634 7.813 7.634 7.709 432,735 +0.05(+0.65%)
Dec 29, 2010 7.684 7.809 7.613 7.659 486,325 -0.02(-0.22%)
Dec 28, 2010 7.751 7.876 7.659 7.676 329,678 -0.08(-1.02%)
Dec 27, 2010 7.634 7.763 7.617 7.755 337,081 +0.12(+1.58%)
Dec 23, 2010 7.709 7.792 7.542 7.634 458,422 -0.08(-0.97%)
Dec 22, 2010 7.521 7.755 7.521 7.709 895,710 +0.19(+2.55%)
Dec 21, 2010 7.588 7.646 7.496 7.517 633,378 -0.14(-1.80%)
Dec 20, 2010 7.505 7.663 7.505 7.655 459,416 +0.04(+0.49%)
Dec 17, 2010 7.480 7.630 7.471 7.617 2,093,342 +0.13(+1.78%)
Dec 16, 2010 7.501 7.530 7.376 7.484 469,149 -0.01(-0.17%)
Dec 15, 2010 7.476 7.567 7.430 7.496 555,895 -0.00(-0.06%)
Dec 14, 2010 7.434 7.571 7.288 7.501 576,090 +0.10(+1.41%)
Dec 13, 2010 7.484 7.734 7.326 7.396 815,403 -0.04(-0.50%)
Dec 10, 2010 7.242 7.438 7.009 7.434 751,129 +0.20(+2.82%)
Dec 09, 2010 7.396 7.396 7.213 7.230 453,136 -0.08(-1.08%)
Dec 08, 2010 7.517 7.517 7.305 7.309 933,560 -0.17(-2.28%)
Dec 07, 2010 7.413 7.496 7.384 7.480 791,777 +0.13(+1.82%)
Dec 06, 2010 7.230 7.367 7.221 7.346 392,603 +0.11(+1.56%)
Dec 03, 2010 7.109 7.251 7.109 7.234 228,687 +0.07(+0.99%)
Dec 02, 2010 7.205 7.292 7.126 7.163 249,178 -0.03(-0.41%)
Dec 01, 2010 7.167 7.209 7.063 7.192 634,467 +0.09(+1.23%)
Nov 30, 2010 7.005 7.119 6.926 7.105 702,833 +0.08(+1.13%)
Nov 29, 2010 6.938 7.117 6.938 7.026 1,021,402 +0.15(+2.18%)
Nov 26, 2010 6.834 6.942 6.834 6.876 84,703 +0.01(+0.12%)
Nov 24, 2010 6.801 6.867 6.867 6.867 522,092 +0.00(+0.06%)
Nov 23, 2010 7.013 7.076 6.838 6.863 437,124 -0.20(-2.83%)
Nov 22, 2010 7.230 7.405 7.017 7.063 381,921 -0.12(-1.68%)
Nov 19, 2010 7.330 7.392 7.117 7.184 526,061 -0.20(-2.71%)
Nov 18, 2010 7.434 7.501 7.188 7.384 933,521 -0.05(-0.73%)
Nov 17, 2010 7.909 7.917 7.342 7.438 1,672,016 -0.52(-6.54%)
Nov 16, 2010 7.251 7.959 7.059 7.959 3,810,621 -13.19(-62.37%)
Nov 15, 2010 21.51 21.95 21.13 21.15 31,853 -0.10(-0.47%)
Nov 12, 2010 21.28 21.91 21.01 21.25 5,759 +0.12(+0.59%)
Nov 11, 2010 21.25 21.48 21.13 21.13 19,418 -0.19(-0.88%)
Nov 10, 2010 21.25 21.55 21.25 21.31 6,508 +0.69(+3.33%)
Nov 09, 2010 20.19 21.43 20.19 20.63 27,521 +0.38(+1.85%)
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.