Historical Stock Prices

SBRA 
$27.99
*  
0.33
1.17%
Get SBRA Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading SBRA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 28.41 28.46 27.99 27.99 162,850
08/21/2014 28.26 28.582 28.24 28.32 220,675
08/20/2014 28.21 28.42 28.01 28.29 381,743
08/19/2014 28.24 28.49 28.2393 28.295 180,581
08/18/2014 28.01 28.39 28 28.16 376,055
08/15/2014 27.94 28.0586 27.68 27.81 305,728
08/14/2014 27.69 27.76 27.475 27.66 196,827
08/13/2014 27.37 27.74 27.092 27.73 256,474
08/12/2014 26.96 27.65 26.96 27.56 369,725
08/11/2014 27.5 27.89 27.36 27.54 242,675
08/08/2014 27.34 27.47 27.21 27.45 158,047
08/07/2014 27.62 27.84 27.16 27.36 172,257
08/06/2014 27.33 27.66 27.25 27.45 250,511
08/05/2014 27.64 27.85 27.24 27.4 293,583
08/04/2014 28.14 28.23 27.34 27.79 382,292
08/01/2014 27.68 28.46 27.53 28.07 521,579
07/31/2014 29.46 29.5 27.56 27.7 352,809
07/30/2014 28.32 28.38 27.81 28.35 353,562
07/29/2014 28.47 28.55 28.15 28.27 169,013
07/28/2014 28.13 28.5 27.7034 28.35 198,292
07/25/2014 28.46 28.56 28.05 28.15 206,633
07/24/2014 28.7 28.91 28.522 28.56 436,768
07/23/2014 28.75 28.8 28.38 28.55 216,183
07/22/2014 28.53 28.8 28.53 28.66 160,803
07/21/2014 28.47 28.67 28.19 28.42 247,935
07/18/2014 28.14 28.52 28.13 28.45 405,939
07/17/2014 28.2 28.6 28.06 28.25 362,770
07/16/2014 28.6 28.6 28.22 28.3 248,312
07/15/2014 28.39 28.68 28.285 28.44 213,413
07/14/2014 28.83 28.83 28.44 28.54 218,220
07/11/2014 28.77 28.8 28.49 28.64 226,920
07/10/2014 28.4 28.89 28.4 28.79 216,501
07/09/2014 28.75 28.83 28.43 28.71 203,214
07/08/2014 28.49 28.75 28.39 28.62 304,569
07/07/2014 28.23 28.71 28.22 28.45 363,586
07/03/2014 28.44 28.44 28.02 28.27 149,482
07/02/2014 28.88 28.88 28.06 28.41 235,897
07/01/2014 28.83 29.14 28.62 28.88 348,907
06/30/2014 28.55 28.76 28.3 28.71 321,591
06/27/2014 28.33 28.77 28.33 28.56 911,389
06/26/2014 28.22 28.57 28.21 28.27 219,053
06/25/2014 28.23 28.44 28.13 28.33 343,628
06/24/2014 28.2 28.3 28.06 28.25 448,255
06/23/2014 28.54 28.54 28.04 28.2 349,528
06/20/2014 28.35 28.62 28.09 28.54 1,149,225
06/19/2014 28.2 28.37 27.86 28.35 327,455
06/18/2014 27.93 28.12 27.63 28.1 187,764
06/17/2014 27.92 28.12 27.66 27.8 440,511
06/16/2014 28.38 28.38 27.862 28 267,480
06/13/2014 28.52 28.65 28.16 28.29 383,411
06/12/2014 28.69 28.69 28.085 28.39 253,052
06/11/2014 28.69 28.79 28.26 28.62 386,060
06/10/2014 29.41 29.5 28.73 28.9 216,304
06/09/2014 29.67 29.872 29.2375 29.37 328,959
06/06/2014 29.6 29.93 29.544 29.67 435,448
06/05/2014 29.5 29.72 29.1875 29.67 833,803
06/04/2014 29.08 29.39 28.77 29.31 259,825
06/03/2014 28.81 29.05 28.6 29.04 276,187
06/02/2014 29.44 29.44 28.6 28.88 424,582
05/30/2014 29.01 29.63 28.884 29.28 2,033,652
05/29/2014 28.89 29.43 28.89 28.93 330,922
05/28/2014 28.82 29.12 28.6 28.85 459,963
05/27/2014 28.81 29.14 28.8 29.01 416,426
05/23/2014 28.64 28.89 28.545 28.75 211,576
05/22/2014 28.79 28.91 28.46 28.49 329,608
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?