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 (%)
Apr 30, 2018 15.42 15.59 15.27 15.57 2,007,887 +0.16(+1.04%)
Apr 27, 2018 14.90 15.43 14.86 15.41 1,533,157 +0.23(+1.52%)
Apr 26, 2018 15.22 15.26 15.03 15.18 1,113,874 +0.02(+0.13%)
Apr 25, 2018 15.11 15.18 14.96 15.16 1,248,291 -0.02(-0.13%)
Apr 24, 2018 15.04 15.28 14.88 15.18 1,894,690 +0.19(+1.27%)
Apr 23, 2018 15.10 15.19 14.91 14.99 1,221,070 -0.11(-0.73%)
Apr 20, 2018 15.33 15.53 15.05 15.10 1,196,907 -0.16(-1.05%)
Apr 19, 2018 15.51 15.52 15.16 15.26 1,301,402 -0.23(-1.48%)
Apr 18, 2018 15.64 15.65 15.46 15.49 795,350 -0.08(-0.51%)
Apr 17, 2018 15.51 15.64 15.37 15.57 906,869 +0.12(+0.78%)
Apr 16, 2018 15.21 15.49 15.13 15.45 986,665 +0.25(+1.64%)
Apr 13, 2018 15.15 15.21 14.98 15.20 861,593 +0.07(+0.46%)
Apr 12, 2018 15.49 15.54 15.05 15.13 1,258,569 -0.34(-2.20%)
Apr 11, 2018 15.57 15.71 15.45 15.47 853,642 -0.12(-0.77%)
Apr 10, 2018 15.69 15.69 15.54 15.59 1,036,580 -0.04(-0.26%)
Apr 09, 2018 15.82 15.82 15.61 15.63 868,994 -0.14(-0.89%)
Apr 06, 2018 15.77 15.95 15.74 15.77 786,202 -0.02(-0.13%)
Apr 05, 2018 15.99 15.99 15.63 15.79 871,166 -0.20(-1.25%)
Apr 04, 2018 15.60 16.09 15.52 15.99 1,839,326 +0.32(+2.04%)
Apr 03, 2018 15.40 15.79 15.26 15.67 1,644,570 +0.31(+2.02%)
Apr 02, 2018 15.65 15.83 15.31 15.36 1,282,029 -0.30(-1.92%)
Mar 29, 2018 15.66 15.66 15.66 0 -0.29(-1.82%)
Mar 28, 2018 15.42 16.02 15.41 15.95 1,348,280 +0.58(+3.77%)
Mar 27, 2018 15.25 15.55 15.03 15.37 1,150,895 +0.18(+1.18%)
Mar 26, 2018 15.35 15.38 15.10 15.19 1,789,382 -0.03(-0.20%)
Mar 23, 2018 15.70 15.80 15.20 15.22 1,562,452 -0.41(-2.62%)
Mar 22, 2018 15.72 16.14 15.62 15.63 2,470,018 -0.11(-0.70%)
Mar 21, 2018 15.88 16.07 15.58 15.74 1,132,117 -0.16(-1.01%)
Mar 20, 2018 16.10 16.24 15.77 15.90 1,091,814 -0.23(-1.43%)
Mar 19, 2018 16.24 16.24 16.00 16.13 1,176,064 -0.16(-0.98%)
Mar 16, 2018 16.11 16.32 16.05 16.29 1,840,255 +0.19(+1.18%)
Mar 15, 2018 16.04 16.12 15.98 16.10 982,898 +0.02(+0.12%)
Mar 14, 2018 16.15 16.32 16.02 16.08 1,095,977 -0.03(-0.19%)
Mar 13, 2018 16.37 16.44 16.06 16.11 1,164,324 -0.17(-1.04%)
Mar 12, 2018 16.06 16.32 15.97 16.28 1,087,372 +0.26(+1.62%)
Mar 09, 2018 15.97 16.10 15.78 16.02 1,305,781 +0.05(+0.31%)
Mar 08, 2018 16.11 16.17 15.91 15.97 1,220,473 -0.14(-0.87%)
Mar 07, 2018 15.84 16.16 15.78 16.11 1,475,257 +0.20(+1.26%)
Mar 06, 2018 15.84 15.98 15.64 15.91 1,777,563 +0.09(+0.57%)
Mar 05, 2018 15.36 15.88 15.36 15.82 1,799,587 +0.45(+2.93%)
Mar 02, 2018 15.34 15.56 15.19 15.37 2,005,759 -0.07(-0.45%)
Mar 01, 2018 15.43 15.57 15.07 15.44 1,685,447 +0.30(+1.98%)
Feb 28, 2018 14.99 15.36 14.93 15.14 2,301,141 +0.24(+1.61%)
Feb 27, 2018 15.78 16.20 14.90 14.90 2,619,975 -0.92(-5.82%)
Feb 26, 2018 16.14 16.17 15.74 15.82 1,674,361 -0.23(-1.43%)
Feb 23, 2018 15.88 16.07 15.76 16.05 1,364,460 +0.27(+1.71%)
Feb 22, 2018 15.85 16.09 15.75 15.78 1,161,117 +0.08(+0.51%)
Feb 21, 2018 16.08 16.15 15.69 15.70 1,408,693 -0.33(-2.06%)
Feb 20, 2018 16.28 16.44 16.00 16.03 1,066,248 -0.32(-1.96%)
Feb 16, 2018 16.35 16.35 16.35 0 +0.19(+1.18%)
Feb 15, 2018 15.87 16.33 15.87 16.16 1,307,362 +0.32(+2.02%)
Feb 14, 2018 16.05 15.71 15.84 1,484,521 -0.28(-1.74%)
Feb 13, 2018 16.04 16.19 15.81 16.12 1,885,950 -0.04(-0.28%)
Feb 12, 2018 16.44 16.45 15.61 16.16 1,789,173 -0.20(-1.19%)
Feb 09, 2018 16.05 16.47 15.80 16.36 1,785,413 +0.44(+2.76%)
Feb 08, 2018 16.43 16.64 15.92 15.92 1,736,663 -0.54(-3.28%)
Feb 07, 2018 16.45 16.45 16.30 16.46 1,954,178 +0.01(+0.06%)
Feb 06, 2018 15.86 16.46 15.52 16.45 3,019,966 +0.08(+0.49%)
Feb 05, 2018 16.70 16.78 16.03 16.37 1,466,262 -0.39(-2.33%)
Feb 02, 2018 16.75 16.88 16.46 16.76 1,176,544 -0.07(-0.42%)
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.