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

Senior Housing Properties Trust (NQ: SNH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 16.88 17.33 16.83 17.33 1,805,191 +0.51(+3.03%)
Jan 30, 2018 17.22 17.27 16.80 16.82 1,519,243 -0.46(-2.66%)
Jan 29, 2018 17.56 17.58 17.28 17.28 1,035,778 -0.31(-1.76%)
Jan 26, 2018 17.76 17.76 17.45 17.59 1,459,653 -0.51(-2.82%)
Jan 25, 2018 17.93 18.12 17.86 18.10 1,250,723 +0.21(+1.17%)
Jan 24, 2018 18.08 18.16 17.81 17.89 1,060,041 -0.21(-1.16%)
Jan 23, 2018 17.84 18.10 17.81 18.10 1,343,730 +0.25(+1.40%)
Jan 22, 2018 17.73 17.87 17.67 17.85 1,158,029 +0.12(+0.68%)
Jan 19, 2018 17.60 17.74 17.53 17.73 1,023,720 +0.13(+0.74%)
Jan 18, 2018 17.94 17.94 17.55 17.60 1,248,775 -0.39(-2.17%)
Jan 17, 2018 17.78 18.00 17.67 17.99 1,420,729 +0.27(+1.52%)
Jan 16, 2018 17.69 17.96 17.69 17.72 2,024,211 +0.04(+0.23%)
Jan 12, 2018 17.68 17.68 17.68 0 -0.12(-0.67%)
Jan 11, 2018 17.81 17.95 17.72 17.80 1,112,994 -0.02(-0.11%)
Jan 10, 2018 17.70 17.82 1,251,381 -0.21(-1.16%)
Jan 09, 2018 18.31 18.33 18.00 18.03 1,783,948 -0.27(-1.48%)
Jan 08, 2018 18.48 18.52 18.30 18.30 1,462,880 -0.14(-0.76%)
Jan 05, 2018 18.83 18.91 18.43 18.44 1,547,899 -0.37(-1.97%)
Jan 04, 2018 19.05 19.12 18.80 18.81 1,239,105 -0.22(-1.16%)
Jan 03, 2018 19.16 19.36 19.01 19.03 1,169,974 -0.21(-1.09%)
Jan 02, 2018 19.12 19.39 19.07 19.24 1,055,310 +0.09(+0.47%)
Dec 29, 2017 19.15 19.15 19.15 0 -0.07(-0.36%)
Dec 28, 2017 19.15 19.27 19.05 19.22 829,825 +0.10(+0.52%)
Dec 27, 2017 19.12 19.20 19.01 19.12 597,904 +0.05(+0.26%)
Dec 26, 2017 18.97 19.13 18.96 19.07 592,909 +0.08(+0.42%)
Dec 22, 2017 18.86 19.05 18.79 18.99 802,292 +0.21(+1.12%)
Dec 21, 2017 18.97 19.00 18.73 18.78 1,905,948 -0.11(-0.58%)
Dec 20, 2017 19.00 19.14 18.85 18.89 1,927,395 -0.04(-0.21%)
Dec 19, 2017 19.67 19.75 18.90 18.93 1,523,624 -0.80(-4.05%)
Dec 18, 2017 19.82 19.98 19.70 19.73 990,084 -0.02(-0.10%)
Dec 15, 2017 19.37 19.81 19.36 19.75 2,268,097 +0.41(+2.12%)
Dec 14, 2017 19.30 19.41 19.24 19.34 960,347 +0.08(+0.42%)
Dec 13, 2017 19.14 19.36 19.11 19.26 1,246,928 +0.14(+0.73%)
Dec 12, 2017 19.04 19.19 19.02 19.12 728,781 +0.08(+0.42%)
Dec 11, 2017 19.09 19.16 18.99 19.04 683,728 -0.02(-0.10%)
Dec 08, 2017 18.98 19.15 18.95 19.06 757,824 +0.08(+0.42%)
Dec 07, 2017 18.95 19.09 18.89 18.98 809,774 +0.05(+0.26%)
Dec 06, 2017 19.12 19.12 18.88 18.93 992,036 -0.23(-1.20%)
Dec 05, 2017 19.40 19.49 19.11 19.16 1,197,504 -0.25(-1.29%)
Dec 04, 2017 19.42 19.53 19.36 19.41 1,198,481 +0.02(+0.10%)
Dec 01, 2017 19.15 19.40 19.12 19.39 1,013,073 +0.24(+1.25%)
Nov 30, 2017 19.15 19.24 19.03 19.15 1,900,964 +0.00(+0.00%)
Nov 29, 2017 19.00 19.15 18.90 19.15 943,302 +0.09(+0.47%)
Nov 28, 2017 19.30 19.35 19.01 19.06 1,136,477 -0.22(-1.14%)
Nov 27, 2017 19.41 19.41 19.26 19.28 682,779 -0.11(-0.57%)
Nov 24, 2017 19.49 19.51 19.32 19.39 417,362 -0.07(-0.36%)
Nov 22, 2017 19.44 19.54 19.41 19.46 511,425 -0.01(-0.05%)
Nov 21, 2017 19.47 19.59 19.39 19.47 672,761 +0.08(+0.41%)
Nov 20, 2017 19.46 19.48 19.28 19.39 893,998 -0.05(-0.26%)
Nov 17, 2017 19.34 19.47 19.29 19.44 1,004,809 +0.07(+0.36%)
Nov 16, 2017 19.24 19.43 19.01 19.37 1,055,792 +0.19(+0.99%)
Nov 15, 2017 19.33 19.40 19.18 19.18 857,816 -0.17(-0.88%)
Nov 14, 2017 19.38 19.59 19.33 19.35 977,758 -0.04(-0.21%)
Nov 13, 2017 19.18 19.40 19.16 19.39 852,740 +0.21(+1.09%)
Nov 10, 2017 18.80 19.22 18.77 19.18 1,116,801 +0.33(+1.75%)
Nov 09, 2017 18.85 19.35 18.81 18.85 1,149,794 -0.13(-0.68%)
Nov 08, 2017 18.91 19.04 18.89 18.98 1,084,622 +0.04(+0.21%)
Nov 07, 2017 18.80 19.05 18.77 18.94 2,539,501 +0.19(+1.01%)
Nov 06, 2017 18.58 18.88 18.56 18.75 1,158,632 +0.19(+1.02%)
Nov 03, 2017 18.52 18.66 18.47 18.56 1,470,663 +0.01(+0.05%)
Nov 02, 2017 18.50 18.66 18.48 18.55 1,271,030 +0.06(+0.32%)
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.