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 (%)
Oct 31, 2018 16.38 16.44 15.95 16.07 2,180,423 -0.26(-1.59%)
Oct 30, 2018 16.41 16.59 16.21 16.33 2,338,672 -0.26(-1.57%)
Oct 29, 2018 16.53 16.79 16.51 16.59 1,120,462 +0.14(+0.85%)
Oct 26, 2018 16.94 16.95 16.30 16.45 1,450,400 -0.67(-3.91%)
Oct 25, 2018 17.06 17.18 16.82 17.12 1,270,088 +0.11(+0.65%)
Oct 24, 2018 16.82 17.17 16.66 17.01 1,748,917 +0.32(+1.92%)
Oct 23, 2018 16.52 16.86 16.52 16.69 1,279,914 +0.09(+0.54%)
Oct 22, 2018 17.09 17.16 16.59 16.60 1,356,107 -0.42(-2.47%)
Oct 19, 2018 16.93 17.02 16.81 17.02 885,400 +0.16(+0.95%)
Oct 18, 2018 16.83 16.95 16.77 16.86 801,786 +0.08(+0.48%)
Oct 17, 2018 16.85 16.93 16.70 16.78 821,073 -0.06(-0.36%)
Oct 16, 2018 16.55 16.87 16.35 16.84 1,263,705 +0.39(+2.37%)
Oct 15, 2018 16.30 16.65 16.30 16.45 859,282 +0.12(+0.73%)
Oct 12, 2018 16.64 16.73 16.24 16.33 1,969,800 -0.19(-1.15%)
Oct 11, 2018 17.04 17.04 16.51 16.52 1,961,645 -0.50(-2.94%)
Oct 10, 2018 16.95 17.35 16.94 17.02 1,422,477 +0.08(+0.47%)
Oct 09, 2018 16.90 17.06 16.76 16.94 1,189,321 +0.05(+0.30%)
Oct 08, 2018 16.54 17.02 16.54 16.89 1,850,908 +0.36(+2.18%)
Oct 05, 2018 16.58 16.64 16.47 16.53 1,281,800 +0.03(+0.18%)
Oct 04, 2018 16.69 16.69 16.42 16.50 1,352,158 -0.26(-1.55%)
Oct 03, 2018 17.08 17.13 16.62 16.76 1,828,975 -0.29(-1.70%)
Oct 02, 2018 17.26 17.43 17.04 17.05 1,634,512 -0.15(-0.87%)
Oct 01, 2018 17.63 17.65 17.20 17.20 1,241,480 -0.36(-2.05%)
Sep 28, 2018 17.30 17.57 17.30 17.56 1,204,400 +0.25(+1.44%)
Sep 27, 2018 17.15 17.45 17.14 17.31 958,760 +0.19(+1.11%)
Sep 26, 2018 17.50 17.55 17.11 17.12 1,809,685 -0.35(-2.00%)
Sep 25, 2018 17.58 17.77 17.46 17.47 1,190,028 -0.09(-0.51%)
Sep 24, 2018 17.91 17.92 17.44 17.56 1,077,348 -0.34(-1.90%)
Sep 21, 2018 18.05 18.12 17.89 17.90 2,169,000 -0.18(-1.00%)
Sep 20, 2018 18.01 18.13 17.87 18.08 938,125 +0.11(+0.61%)
Sep 19, 2018 18.33 18.36 17.93 17.97 1,304,758 -0.33(-1.80%)
Sep 18, 2018 18.68 19.02 18.30 18.30 1,408,236 -0.36(-1.93%)
Sep 17, 2018 18.65 18.72 18.53 18.66 1,403,422 +0.01(+0.05%)
Sep 14, 2018 19.08 19.08 18.62 18.65 1,090,000 -0.46(-2.41%)
Sep 13, 2018 18.98 19.14 18.86 19.11 881,206 +0.21(+1.11%)
Sep 12, 2018 18.92 18.98 18.78 18.90 916,886 +0.00(+0.00%)
Sep 11, 2018 18.81 18.91 18.67 18.90 615,514 +0.07(+0.37%)
Sep 10, 2018 18.77 18.95 18.66 18.83 715,267 +0.13(+0.70%)
Sep 07, 2018 19.08 19.08 18.63 18.70 716,600 -0.36(-1.89%)
Sep 06, 2018 19.05 19.13 19.00 19.06 705,186 +0.05(+0.26%)
Sep 05, 2018 18.66 19.02 18.53 19.01 774,475 +0.32(+1.71%)
Sep 04, 2018 19.08 19.08 18.65 18.69 950,772 -0.42(-2.20%)
Aug 31, 2018 19.11 19.11 19.11 0 +0.15(+0.79%)
Aug 30, 2018 19.08 19.08 18.96 18.96 763,368 -0.11(-0.58%)
Aug 29, 2018 19.06 19.12 18.95 19.07 1,192,100 +0.04(+0.21%)
Aug 28, 2018 18.83 19.03 18.69 19.03 1,007,142 +0.25(+1.33%)
Aug 27, 2018 18.82 18.88 18.63 18.78 1,085,214 +0.00(+0.00%)
Aug 24, 2018 18.85 18.86 18.67 18.78 714,300 -0.03(-0.16%)
Aug 23, 2018 18.98 19.04 18.81 18.81 650,227 -0.24(-1.26%)
Aug 22, 2018 19.00 19.08 18.86 19.05 929,357 +0.01(+0.05%)
Aug 21, 2018 19.00 19.12 18.95 19.04 1,080,321 +0.05(+0.26%)
Aug 20, 2018 19.00 19.10 18.93 18.99 1,213,918 +0.01(+0.05%)
Aug 17, 2018 18.76 19.00 18.69 18.98 2,684,600 +0.23(+1.23%)
Aug 16, 2018 18.63 18.76 18.41 18.75 2,358,379 +0.08(+0.43%)
Aug 15, 2018 18.50 18.74 18.45 18.67 1,935,407 +0.14(+0.76%)
Aug 14, 2018 18.30 18.60 18.25 18.53 1,595,567 +0.26(+1.42%)
Aug 13, 2018 17.95 18.29 17.79 18.27 1,962,663 +0.35(+1.95%)
Aug 10, 2018 18.36 18.45 17.91 17.92 1,136,000 -0.47(-2.56%)
Aug 09, 2018 18.58 18.63 18.38 18.39 1,248,936 -0.17(-0.92%)
Aug 08, 2018 18.70 18.70 18.46 18.56 1,045,064 -0.07(-0.38%)
Aug 07, 2018 18.35 18.70 18.08 18.63 1,719,963 +0.23(+1.25%)
Aug 06, 2018 18.25 18.41 18.13 18.40 1,400,487 +0.22(+1.21%)
Aug 03, 2018 18.00 18.19 17.93 18.18 1,846,500 +0.22(+1.22%)
Aug 02, 2018 17.90 18.01 17.83 17.96 1,192,307 -0.01(-0.06%)
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.