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 (%)
Jul 31, 2018 17.59 17.94 17.54 17.84 1,536,353 +0.31(+1.77%)
Jul 30, 2018 17.23 17.53 17.17 17.53 1,231,848 +0.29(+1.68%)
Jul 27, 2018 17.60 17.74 17.12 17.24 1,260,100 -0.67(-3.74%)
Jul 26, 2018 17.96 18.10 17.88 17.91 1,679,688 -0.06(-0.33%)
Jul 25, 2018 17.84 18.01 17.83 17.97 1,174,627 +0.15(+0.84%)
Jul 24, 2018 18.00 18.00 17.70 17.82 1,176,429 -0.16(-0.89%)
Jul 23, 2018 18.00 18.01 17.86 17.98 1,112,901 +0.04(+0.22%)
Jul 20, 2018 18.03 18.11 17.83 17.94 1,405,862 -0.09(-0.50%)
Jul 19, 2018 17.86 18.17 17.80 18.03 2,577,315 +0.17(+0.95%)
Jul 18, 2018 18.00 18.04 17.76 17.86 1,087,101 -0.15(-0.83%)
Jul 17, 2018 18.15 18.25 18.00 18.01 1,604,342 -0.14(-0.77%)
Jul 16, 2018 18.25 18.30 18.10 18.15 1,649,134 -0.07(-0.38%)
Jul 13, 2018 18.21 18.22 1,754,784 -0.23(-1.25%)
Jul 12, 2018 18.53 18.55 18.32 18.45 997,205 -0.02(-0.11%)
Jul 11, 2018 18.61 18.75 18.46 18.47 1,445,255 -0.13(-0.70%)
Jul 10, 2018 18.54 18.71 18.50 18.60 1,234,094 +0.09(+0.49%)
Jul 09, 2018 18.78 18.78 18.38 18.51 1,657,305 -0.23(-1.23%)
Jul 06, 2018 18.50 18.81 18.40 18.74 7,390,920 +0.28(+1.52%)
Jul 05, 2018 18.32 18.47 18.14 18.46 2,183,052 +0.26(+1.43%)
Jul 03, 2018 18.20 18.20 18.20 0 +0.14(+0.78%)
Jul 02, 2018 18.06 18.26 17.81 18.06 1,297,018 -0.03(-0.17%)
Jun 29, 2018 18.13 18.27 17.97 18.09 1,656,928 -0.04(-0.22%)
Jun 28, 2018 18.00 18.20 17.95 18.13 1,188,217 +0.15(+0.83%)
Jun 27, 2018 18.16 18.18 17.96 17.98 939,734 -0.15(-0.83%)
Jun 26, 2018 18.31 18.35 18.04 18.13 1,727,585 -0.08(-0.44%)
Jun 25, 2018 18.22 18.34 18.06 18.21 1,735,787 +0.01(+0.05%)
Jun 22, 2018 17.93 18.32 17.88 18.20 3,523,783 +0.30(+1.68%)
Jun 21, 2018 17.71 17.95 17.63 17.90 1,011,778 +0.18(+1.02%)
Jun 20, 2018 17.53 17.75 17.40 17.72 1,138,748 +0.26(+1.49%)
Jun 19, 2018 17.44 17.64 17.44 17.46 1,150,239 -0.06(-0.34%)
Jun 18, 2018 17.52 17.58 17.26 17.52 1,177,690 +0.02(+0.11%)
Jun 15, 2018 17.60 17.48 17.50 2,663,804 +0.02(+0.11%)
Jun 14, 2018 17.42 17.59 17.31 17.48 1,215,210 +0.09(+0.52%)
Jun 13, 2018 17.82 17.87 17.33 17.39 1,282,391 -0.40(-2.25%)
Jun 12, 2018 17.57 17.88 17.57 17.79 854,588 +0.20(+1.14%)
Jun 11, 2018 17.57 17.63 17.49 17.59 658,181 +0.00(+0.00%)
Jun 08, 2018 17.56 17.67 17.48 17.59 813,042 +0.03(+0.17%)
Jun 07, 2018 17.54 17.68 17.46 17.56 1,452,509 +0.03(+0.17%)
Jun 06, 2018 17.49 17.55 17.35 17.53 922,731 +0.04(+0.23%)
Jun 05, 2018 17.64 17.74 17.45 17.49 1,353,138 -0.15(-0.85%)
Jun 04, 2018 17.85 17.92 17.56 17.64 1,435,639 -0.21(-1.18%)
Jun 01, 2018 17.67 17.87 17.64 17.85 995,765 +0.19(+1.08%)
May 31, 2018 17.65 17.70 17.54 17.66 1,494,354 +0.00(+0.00%)
May 30, 2018 17.36 17.73 17.25 17.66 1,309,346 +0.29(+1.67%)
May 29, 2018 17.09 17.42 17.06 17.37 1,046,338 +0.26(+1.52%)
May 25, 2018 17.11 17.11 17.11 0 +0.07(+0.41%)
May 24, 2018 16.96 17.08 16.73 17.04 1,992,315 +0.16(+0.95%)
May 23, 2018 16.65 17.02 16.53 16.88 1,949,636 +0.32(+1.93%)
May 22, 2018 16.45 16.62 16.31 16.56 1,090,730 +0.15(+0.91%)
May 21, 2018 16.14 16.53 15.97 16.41 1,525,880 +0.34(+2.12%)
May 18, 2018 16.07 16.23 16.00 16.07 2,708,282 +0.04(+0.25%)
May 17, 2018 16.12 16.21 15.99 16.03 1,251,475 +0.00(+0.00%)
May 16, 2018 16.10 16.25 16.00 16.03 1,128,384 -0.05(-0.31%)
May 15, 2018 16.22 16.31 16.00 16.08 1,796,003 -0.26(-1.59%)
May 14, 2018 16.40 16.51 16.29 16.34 1,745,804 +0.01(+0.06%)
May 11, 2018 16.38 16.45 16.25 16.33 773,344 -0.05(-0.31%)
May 10, 2018 16.38 16.65 16.16 16.38 1,326,161 +0.17(+1.05%)
May 09, 2018 16.04 16.27 15.99 16.21 984,461 +0.15(+0.93%)
May 08, 2018 16.25 16.25 15.96 16.06 1,318,415 -0.15(-0.93%)
May 07, 2018 16.04 16.23 15.96 16.21 912,349 +0.17(+1.06%)
May 04, 2018 15.78 16.05 15.78 16.04 1,321,244 +0.26(+1.65%)
May 03, 2018 15.60 15.80 15.51 15.78 1,186,192 +0.17(+1.09%)
May 02, 2018 15.64 15.75 15.33 15.61 1,661,520 -0.06(-0.38%)
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.