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 (%)
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%)
Nov 01, 2017 18.43 18.54 18.30 18.49 1,203,304 +0.09(+0.49%)
Oct 31, 2017 18.54 18.54 18.36 18.40 1,159,953 -0.14(-0.76%)
Oct 30, 2017 18.55 18.67 18.45 18.54 862,359 -0.02(-0.11%)
Oct 27, 2017 18.35 18.64 18.28 18.56 1,002,363 +0.23(+1.25%)
Oct 26, 2017 18.52 18.59 18.28 18.33 955,607 -0.13(-0.70%)
Oct 25, 2017 18.49 18.57 18.26 18.46 899,223 -0.09(-0.49%)
Oct 24, 2017 18.71 18.91 18.48 18.55 1,043,073 -0.16(-0.86%)
Oct 23, 2017 18.87 18.94 18.62 18.71 1,167,188 -0.17(-0.90%)
Oct 20, 2017 19.17 19.17 18.87 18.88 1,200,717 -0.69(-3.53%)
Oct 19, 2017 19.59 19.72 19.54 19.57 927,898 -0.02(-0.10%)
Oct 18, 2017 19.55 19.62 19.50 19.59 911,001 -0.02(-0.10%)
Oct 17, 2017 19.55 19.69 19.50 19.61 858,170 +0.01(+0.05%)
Oct 16, 2017 19.58 19.67 19.47 19.60 916,300 +0.04(+0.20%)
Oct 13, 2017 19.53 19.69 19.45 19.56 886,769 +0.17(+0.88%)
Oct 12, 2017 19.45 19.46 19.25 19.39 748,548 -0.02(-0.10%)
Oct 11, 2017 19.43 19.55 19.39 19.41 769,303 -0.01(-0.05%)
Oct 10, 2017 19.50 19.57 19.30 19.42 1,088,066 -0.03(-0.15%)
Oct 09, 2017 19.41 19.54 19.40 19.45 557,824 +0.07(+0.36%)
Oct 06, 2017 19.40 19.47 19.19 19.38 759,078 -0.07(-0.36%)
Oct 05, 2017 19.64 19.73 19.42 19.45 919,647 -0.22(-1.12%)
Oct 04, 2017 19.67 19.69 19.51 19.67 626,757 +0.08(+0.41%)
Oct 03, 2017 19.42 19.66 19.34 19.59 1,067,986 +0.18(+0.93%)
Oct 02, 2017 19.49 19.57 19.34 19.41 784,532 -0.14(-0.72%)
Sep 29, 2017 19.50 19.58 19.32 19.55 1,063,556 +0.05(+0.26%)
Sep 28, 2017 19.19 19.51 19.19 19.50 933,275 +0.28(+1.46%)
Sep 27, 2017 19.35 19.42 19.10 19.22 994,063 -0.17(-0.88%)
Sep 26, 2017 19.52 19.55 19.32 19.39 769,290 -0.16(-0.82%)
Sep 25, 2017 19.43 19.68 19.42 19.55 799,032 +0.13(+0.67%)
Sep 22, 2017 19.67 19.75 19.39 19.42 668,456 -0.12(-0.61%)
Sep 21, 2017 19.84 19.90 19.54 19.54 999,632 -0.22(-1.11%)
Sep 20, 2017 19.86 20.00 19.68 19.76 766,781 -0.09(-0.45%)
Sep 19, 2017 20.02 20.12 19.80 19.85 895,648 -0.17(-0.85%)
Sep 18, 2017 20.11 20.15 19.94 20.02 846,218 -0.10(-0.50%)
Sep 15, 2017 19.81 20.12 19.76 20.12 1,856,053 +0.34(+1.72%)
Sep 14, 2017 19.65 19.83 19.54 19.78 717,116 +0.10(+0.51%)
Sep 13, 2017 19.86 19.93 19.66 19.68 688,945 -0.23(-1.16%)
Sep 12, 2017 20.04 20.18 19.84 19.91 922,111 -0.19(-0.95%)
Sep 11, 2017 19.97 20.27 19.95 20.10 622,640 +0.12(+0.60%)
Sep 08, 2017 19.73 20.09 19.70 19.98 755,432 +0.21(+1.06%)
Sep 07, 2017 19.81 19.85 19.69 19.77 583,738 +0.05(+0.25%)
Sep 06, 2017 19.80 19.95 19.71 19.72 709,727 +0.00(+0.00%)
Sep 05, 2017 19.76 19.83 19.59 19.72 818,374 -0.04(-0.20%)
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.