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, 2016 18.04 18.19 17.68 18.06 3,014,078 -0.23(-1.26%)
Nov 29, 2016 18.05 18.49 18.05 18.29 1,625,987 +0.28(+1.55%)
Nov 28, 2016 18.15 18.21 17.98 18.01 2,154,692 -0.11(-0.61%)
Nov 25, 2016 18.06 18.25 18.01 18.12 598,482 +0.05(+0.28%)
Nov 23, 2016 18.07 18.07 18.07 0 +0.19(+1.06%)
Nov 22, 2016 17.82 18.11 17.80 17.88 2,012,945 +0.08(+0.45%)
Nov 21, 2016 17.87 18.06 17.76 17.80 1,450,140 +0.03(+0.17%)
Nov 18, 2016 17.94 17.95 17.63 17.77 2,217,058 -0.08(-0.45%)
Nov 17, 2016 18.37 18.39 17.76 17.85 1,685,863 -0.32(-1.76%)
Nov 16, 2016 18.21 18.40 18.04 18.17 2,100,958 -0.05(-0.27%)
Nov 15, 2016 18.38 18.78 18.21 18.22 2,330,603 -0.15(-0.82%)
Nov 14, 2016 17.70 18.54 17.63 18.37 4,736,227 +0.67(+3.79%)
Nov 11, 2016 17.51 17.81 17.49 17.70 2,432,802 +0.21(+1.20%)
Nov 10, 2016 18.36 18.38 17.39 17.49 3,798,654 -0.89(-4.84%)
Nov 09, 2016 18.45 18.95 18.31 18.38 3,441,125 -0.52(-2.75%)
Nov 08, 2016 19.04 19.05 18.80 18.90 3,528,270 -0.22(-1.15%)
Nov 07, 2016 19.44 19.68 18.97 19.12 4,185,170 -0.01(-0.05%)
Nov 04, 2016 19.44 19.64 19.12 19.13 3,713,372 -0.35(-1.80%)
Nov 03, 2016 20.27 20.27 19.43 19.48 3,338,592 -0.76(-3.75%)
Nov 02, 2016 20.62 20.73 20.23 20.24 2,280,639 -0.34(-1.65%)
Nov 01, 2016 21.22 21.33 20.48 20.58 2,826,416 -0.69(-3.24%)
Oct 31, 2016 20.90 21.32 20.80 21.27 1,643,236 +0.44(+2.11%)
Oct 28, 2016 20.30 20.98 20.25 20.83 2,648,789 +0.49(+2.41%)
Oct 27, 2016 21.14 21.15 20.31 20.34 2,488,537 -0.80(-3.78%)
Oct 26, 2016 21.29 21.33 21.00 21.14 1,014,822 -0.19(-0.89%)
Oct 25, 2016 21.41 21.50 21.29 21.33 1,302,168 -0.08(-0.37%)
Oct 24, 2016 21.46 21.65 21.25 21.41 1,307,149 -0.04(-0.19%)
Oct 21, 2016 21.52 21.56 21.38 21.45 1,526,703 -0.21(-0.97%)
Oct 20, 2016 21.27 21.72 21.27 21.66 2,110,234 -0.19(-0.87%)
Oct 19, 2016 21.54 21.96 21.45 21.85 1,557,929 -0.13(-0.59%)
Oct 18, 2016 21.97 22.10 21.90 21.98 886,045 +0.15(+0.69%)
Oct 17, 2016 21.94 22.11 21.80 21.83 1,050,401 +0.00(+0.00%)
Oct 14, 2016 22.07 22.18 21.79 21.83 1,697,922 -0.23(-1.04%)
Oct 13, 2016 21.96 22.24 21.89 22.06 1,501,311 +0.03(+0.14%)
Oct 12, 2016 21.81 22.06 21.65 22.03 1,615,251 +0.23(+1.06%)
Oct 11, 2016 21.81 22.11 21.64 21.80 2,111,715 -0.03(-0.14%)
Oct 10, 2016 21.63 22.04 21.63 21.83 1,471,119 +0.22(+1.02%)
Oct 07, 2016 21.56 21.87 21.16 21.61 2,171,635 +0.14(+0.65%)
Oct 06, 2016 21.26 21.52 20.57 21.47 3,229,068 +0.22(+1.04%)
Oct 05, 2016 22.07 22.28 21.21 21.25 2,266,097 -0.79(-3.58%)
Oct 04, 2016 22.68 22.94 21.90 22.04 2,085,478 -0.67(-2.95%)
Oct 03, 2016 22.80 22.80 22.33 22.71 1,813,519 +0.00(+0.00%)
Sep 30, 2016 23.25 23.29 22.70 22.71 1,870,353 -0.41(-1.77%)
Sep 29, 2016 23.29 23.39 22.98 23.12 1,468,547 -0.36(-1.53%)
Sep 28, 2016 23.19 23.50 23.16 23.48 1,264,597 +0.36(+1.56%)
Sep 27, 2016 23.52 23.55 23.07 23.12 1,333,965 -0.41(-1.74%)
Sep 26, 2016 23.39 23.66 23.17 23.53 1,390,301 +0.15(+0.64%)
Sep 23, 2016 23.11 23.55 23.02 23.38 2,103,995 +0.07(+0.30%)
Sep 22, 2016 23.00 23.34 22.90 23.31 2,608,718 +0.47(+2.06%)
Sep 21, 2016 22.27 22.85 22.05 22.84 2,025,862 +0.60(+2.70%)
Sep 20, 2016 22.38 22.38 22.14 22.24 2,331,026 +0.06(+0.27%)
Sep 19, 2016 21.62 22.24 21.60 22.18 1,533,478 +0.58(+2.69%)
Sep 16, 2016 21.52 21.66 21.43 21.60 1,613,311 -0.04(-0.18%)
Sep 15, 2016 21.65 21.69 21.43 21.64 1,131,661 +0.03(+0.14%)
Sep 14, 2016 21.47 21.78 21.42 21.61 1,043,121 +0.12(+0.56%)
Sep 13, 2016 22.13 22.16 21.46 21.49 1,764,148 -0.68(-3.07%)
Sep 12, 2016 22.01 22.50 21.95 22.17 3,243,138 +0.00(+0.00%)
Sep 09, 2016 23.35 23.50 22.16 22.17 2,592,482 -1.45(-6.14%)
Sep 08, 2016 23.60 23.77 23.45 23.62 2,097,392 -0.12(-0.51%)
Sep 07, 2016 23.42 23.85 23.29 23.74 2,508,309 +0.33(+1.41%)
Sep 06, 2016 22.99 23.43 22.77 23.41 2,789,350 +0.49(+2.14%)
Sep 02, 2016 22.50 22.92 22.92 22.92 2,564,300 +0.45(+2.00%)
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.