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 (%)
Dec 31, 2019 8.440 8.440 8.440 0 +0.32(+3.94%)
Dec 30, 2019 7.940 8.125 7.850 8.120 1,551,865 +0.17(+2.14%)
Dec 27, 2019 8.000 8.015 7.880 7.950 1,241,900 -0.02(-0.25%)
Dec 26, 2019 8.020 8.050 7.820 7.970 960,970 -0.07(-0.87%)
Dec 24, 2019 8.090 8.120 7.920 8.040 894,600 -0.07(-0.80%)
Dec 23, 2019 8.030 8.170 7.890 8.105 2,833,833 +0.05(+0.68%)
Dec 20, 2019 7.680 8.070 7.600 8.050 7,248,300 +0.38(+4.89%)
Dec 19, 2019 7.430 7.680 7.400 7.675 1,957,402 +0.23(+3.16%)
Dec 18, 2019 7.440 7.485 7.270 7.440 2,349,683 -0.02(-0.27%)
Dec 17, 2019 7.490 7.490 7.400 7.460 1,942,072 +0.00(+0.07%)
Dec 16, 2019 7.310 7.510 7.270 7.455 2,549,654 +0.13(+1.84%)
Dec 13, 2019 7.390 7.420 7.200 7.320 2,108,500 -0.06(-0.81%)
Dec 12, 2019 7.580 7.670 7.370 7.380 1,830,997 -0.17(-2.25%)
Dec 11, 2019 7.690 7.750 7.475 7.550 2,413,268 -0.12(-1.56%)
Dec 10, 2019 7.780 7.870 7.670 7.670 1,406,640 -0.11(-1.41%)
Dec 09, 2019 7.680 7.840 7.640 7.780 1,684,948 +0.12(+1.57%)
Dec 06, 2019 7.630 7.785 7.575 7.660 2,601,200 +0.11(+1.46%)
Dec 05, 2019 7.370 7.570 7.180 7.550 2,742,923 +0.20(+2.72%)
Dec 04, 2019 7.290 7.470 7.220 7.350 1,595,757 +0.07(+0.96%)
Dec 03, 2019 7.060 7.320 7.060 7.280 1,779,370 +0.17(+2.39%)
Dec 02, 2019 7.350 7.350 7.050 7.110 2,026,155 -0.21(-2.87%)
Nov 29, 2019 7.430 7.450 7.320 7.320 590,000 -0.12(-1.61%)
Nov 27, 2019 7.380 7.500 7.330 7.440 1,067,400 +0.08(+1.09%)
Nov 26, 2019 7.320 7.390 7.250 7.360 1,681,544 +0.02(+0.27%)
Nov 25, 2019 7.300 7.475 7.300 7.340 1,192,605 +0.01(+0.14%)
Nov 22, 2019 7.460 7.510 7.215 7.330 1,429,100 -0.09(-1.21%)
Nov 21, 2019 7.480 7.540 7.400 7.420 1,672,847 -0.07(-0.93%)
Nov 20, 2019 7.350 7.600 7.250 7.490 2,643,859 +0.12(+1.63%)
Nov 19, 2019 7.680 7.720 7.330 7.370 2,941,853 -0.35(-4.53%)
Nov 18, 2019 7.530 7.840 7.530 7.720 1,606,726 +0.15(+1.98%)
Nov 15, 2019 7.650 7.745 7.545 7.570 1,167,200 -0.04(-0.59%)
Nov 14, 2019 7.650 7.716 7.560 7.615 1,639,733 -0.01(-0.20%)
Nov 13, 2019 7.760 7.850 7.590 7.630 1,561,848 -0.14(-1.80%)
Nov 12, 2019 7.920 7.970 7.710 7.770 1,806,097 -0.12(-1.52%)
Nov 11, 2019 8.290 8.290 7.810 7.890 2,190,880 -0.44(-5.28%)
Nov 08, 2019 8.270 8.440 8.200 8.330 2,041,700 +0.10(+1.22%)
Nov 07, 2019 9.070 9.090 8.200 8.230 2,974,248 -0.89(-9.76%)
Nov 06, 2019 9.810 9.810 8.910 9.120 3,851,600 -0.72(-7.27%)
Nov 05, 2019 10.03 10.04 9.820 9.835 1,900,316 -0.21(-2.14%)
Nov 04, 2019 10.11 10.12 9.980 10.05 903,621 -0.03(-0.30%)
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.