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 (%)
Aug 31, 2017 19.55 19.79 19.55 19.72 954,122 +0.12(+0.61%)
Aug 30, 2017 19.46 19.60 19.31 19.60 642,336 +0.13(+0.67%)
Aug 29, 2017 19.41 19.57 19.32 19.47 620,548 +0.07(+0.36%)
Aug 28, 2017 19.52 19.56 19.33 19.40 575,279 -0.13(-0.67%)
Aug 25, 2017 19.42 19.65 19.39 19.53 597,911 +0.17(+0.88%)
Aug 24, 2017 19.39 19.54 19.36 19.36 878,647 -0.02(-0.10%)
Aug 23, 2017 19.16 19.47 19.08 19.38 618,574 +0.17(+0.88%)
Aug 22, 2017 19.40 19.41 19.11 19.21 772,180 -0.16(-0.83%)
Aug 21, 2017 19.00 19.44 18.93 19.37 902,279 +0.37(+1.95%)
Aug 18, 2017 19.26 19.27 18.98 19.00 1,201,679 -0.24(-1.25%)
Aug 17, 2017 19.33 19.36 19.22 19.24 746,618 -0.05(-0.26%)
Aug 16, 2017 19.22 19.40 19.22 19.29 1,185,416 +0.09(+0.47%)
Aug 15, 2017 19.23 19.25 19.08 19.20 759,063 -0.07(-0.36%)
Aug 14, 2017 18.99 19.36 18.86 19.27 1,497,851 +0.39(+2.07%)
Aug 11, 2017 18.97 18.97 18.66 18.88 1,408,023 -0.02(-0.11%)
Aug 10, 2017 19.00 19.09 18.86 18.90 1,514,368 -0.15(-0.79%)
Aug 09, 2017 18.96 19.07 18.84 19.05 1,841,126 +0.07(+0.37%)
Aug 08, 2017 18.88 19.00 18.84 18.98 1,546,004 +0.06(+0.32%)
Aug 07, 2017 18.88 19.07 18.79 18.92 1,998,274 +0.07(+0.37%)
Aug 04, 2017 18.78 18.87 18.63 18.85 1,246,991 +0.07(+0.37%)
Aug 03, 2017 19.16 19.26 18.50 18.78 2,641,801 -0.42(-2.19%)
Aug 02, 2017 19.27 19.41 19.16 19.20 2,862,814 -0.11(-0.57%)
Aug 01, 2017 19.47 19.53 19.25 19.31 3,134,834 -0.14(-0.72%)
Jul 31, 2017 19.31 19.49 19.16 19.45 2,624,659 +0.12(+0.62%)
Jul 28, 2017 19.20 19.35 19.14 19.33 2,431,879 +0.11(+0.57%)
Jul 27, 2017 19.37 19.48 19.14 19.22 1,905,414 -0.15(-0.77%)
Jul 26, 2017 19.27 19.47 19.17 19.37 3,414,110 +0.12(+0.62%)
Jul 25, 2017 19.21 19.28 19.03 19.25 3,572,770 +0.08(+0.42%)
Jul 24, 2017 19.30 19.40 19.07 19.17 1,804,932 -0.08(-0.42%)
Jul 21, 2017 19.37 19.39 19.16 19.25 1,312,017 -0.08(-0.41%)
Jul 20, 2017 19.64 19.33 19.33 2,980,214 -0.43(-2.18%)
Jul 19, 2017 19.73 19.93 19.61 19.76 2,302,557 +0.09(+0.46%)
Jul 18, 2017 19.78 19.85 19.63 19.67 1,562,651 -0.05(-0.25%)
Jul 17, 2017 19.78 19.83 19.66 19.72 1,150,706 +0.03(+0.15%)
Jul 14, 2017 19.85 19.98 19.60 19.69 1,942,298 -0.03(-0.15%)
Jul 13, 2017 19.76 19.84 19.61 19.72 2,041,096 +0.03(+0.15%)
Jul 12, 2017 19.60 19.87 19.55 19.69 1,796,710 +0.32(+1.65%)
Jul 11, 2017 19.43 19.62 19.29 19.37 1,477,946 -0.02(-0.10%)
Jul 10, 2017 19.70 19.88 19.33 19.39 2,228,237 -0.28(-1.42%)
Jul 07, 2017 19.68 19.77 19.40 19.67 2,481,136 -0.01(-0.05%)
Jul 06, 2017 20.33 20.40 19.66 19.68 2,381,368 -0.74(-3.62%)
Jul 05, 2017 20.70 20.73 20.34 20.42 1,364,634 -0.26(-1.26%)
Jul 03, 2017 20.56 20.73 20.46 20.68 1,536,507 +0.24(+1.17%)
Jun 30, 2017 20.49 20.57 20.34 20.44 1,556,962 +0.08(+0.39%)
Jun 29, 2017 21.12 21.21 20.33 20.36 1,793,863 -0.89(-4.19%)
Jun 28, 2017 21.44 21.46 21.25 21.25 1,246,030 -0.17(-0.79%)
Jun 27, 2017 21.85 21.96 21.37 21.42 1,220,820 -0.50(-2.28%)
Jun 26, 2017 21.70 22.01 21.70 21.92 986,709 +0.22(+1.01%)
Jun 23, 2017 21.96 21.70 1,990,776 +0.04(+0.18%)
Jun 22, 2017 21.75 21.92 21.57 21.66 1,369,759 -0.10(-0.46%)
Jun 21, 2017 21.67 21.89 21.61 21.76 1,162,249 +0.07(+0.32%)
Jun 20, 2017 21.73 21.85 21.51 21.69 820,646 -0.02(-0.09%)
Jun 19, 2017 21.58 21.75 21.43 21.71 929,262 +0.14(+0.65%)
Jun 16, 2017 21.49 21.57 21.32 21.57 2,072,397 +0.12(+0.56%)
Jun 15, 2017 21.37 21.62 21.26 21.45 1,068,456 -0.01(-0.05%)
Jun 14, 2017 21.70 21.81 21.39 21.46 1,046,781 -0.02(-0.09%)
Jun 13, 2017 21.34 21.54 21.27 21.48 1,359,972 +0.08(+0.37%)
Jun 12, 2017 21.20 21.42 21.06 21.40 1,309,140 +0.22(+1.04%)
Jun 09, 2017 21.07 21.29 21.01 21.18 1,098,582 +0.07(+0.33%)
Jun 08, 2017 21.11 21.24 20.88 21.11 916,269 -0.06(-0.28%)
Jun 07, 2017 21.10 21.23 21.05 21.17 1,434,440 +0.07(+0.33%)
Jun 06, 2017 21.33 21.37 21.08 21.10 1,222,957 -0.22(-1.03%)
Jun 05, 2017 21.49 21.54 21.18 21.32 1,093,818 -0.20(-0.93%)
Jun 02, 2017 21.46 21.61 21.34 21.52 1,026,291 +0.22(+1.03%)
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.