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 30, 2019 8.390 8.546 8.390 8.490 1,344,300 +0.10(+1.19%)
Aug 29, 2019 8.220 8.460 8.195 8.390 979,270 +0.19(+2.32%)
Aug 28, 2019 8.120 8.310 8.110 8.200 926,492 +0.09(+1.11%)
Aug 27, 2019 8.390 8.525 8.110 8.110 1,574,331 -0.23(-2.76%)
Aug 26, 2019 8.410 8.490 8.290 8.340 1,084,080 +0.00(+0.00%)
Aug 23, 2019 8.560 8.675 8.300 8.340 1,808,900 -0.25(-2.91%)
Aug 22, 2019 8.660 8.700 8.520 8.590 2,161,034 -0.01(-0.12%)
Aug 21, 2019 8.700 8.700 8.590 8.600 1,318,203 -0.06(-0.69%)
Aug 20, 2019 9.010 9.020 8.650 8.660 1,327,287 -0.35(-3.88%)
Aug 19, 2019 9.000 9.090 8.950 9.010 1,127,084 +0.02(+0.22%)
Aug 16, 2019 8.740 9.020 8.690 8.990 1,354,300 +0.25(+2.86%)
Aug 15, 2019 8.820 8.880 8.620 8.740 1,495,289 -0.01(-0.11%)
Aug 14, 2019 9.040 9.070 8.720 8.750 1,612,203 -0.34(-3.74%)
Aug 13, 2019 9.060 9.090 8.940 9.090 1,573,957 +0.01(+0.11%)
Aug 12, 2019 8.960 9.110 8.840 9.080 2,021,661 +0.12(+1.34%)
Aug 09, 2019 8.760 8.980 8.760 8.960 2,239,600 +0.14(+1.59%)
Aug 08, 2019 8.210 8.900 8.200 8.820 3,351,552 +0.42(+5.00%)
Aug 07, 2019 8.120 8.480 8.020 8.400 1,968,848 +0.28(+3.45%)
Aug 06, 2019 8.000 8.170 7.830 8.120 2,252,508 +0.16(+2.01%)
Aug 05, 2019 8.070 8.070 7.810 7.960 2,103,474 -0.14(-1.73%)
Aug 02, 2019 8.100 8.165 8.030 8.100 1,217,800 +0.00(+0.00%)
Aug 01, 2019 8.210 8.230 8.010 8.100 2,132,926 -0.10(-1.22%)
Jul 31, 2019 8.410 8.530 8.180 8.200 1,831,328 -0.23(-2.73%)
Jul 30, 2019 8.230 8.445 8.135 8.430 1,367,754 +0.16(+1.93%)
Jul 29, 2019 8.300 8.360 8.240 8.270 984,026 -0.02(-0.24%)
Jul 26, 2019 8.270 8.310 8.129 8.290 1,500,900 -0.05(-0.60%)
Jul 25, 2019 8.470 8.500 8.200 8.340 1,631,104 -0.15(-1.77%)
Jul 24, 2019 8.430 8.530 8.410 8.490 1,598,914 +0.08(+0.95%)
Jul 23, 2019 8.160 8.430 8.160 8.410 1,798,279 +0.26(+3.19%)
Jul 22, 2019 8.130 8.170 8.030 8.150 1,969,477 +0.05(+0.62%)
Jul 19, 2019 8.220 8.310 8.025 8.100 2,164,000 -0.16(-1.94%)
Jul 18, 2019 8.350 8.380 8.220 8.260 2,246,172 -0.13(-1.55%)
Jul 17, 2019 8.340 8.460 8.300 8.390 1,953,640 -0.01(-0.12%)
Jul 16, 2019 8.490 8.550 8.375 8.400 2,001,521 -0.13(-1.52%)
Jul 15, 2019 8.530 8.590 8.450 8.530 2,447,080 -0.01(-0.12%)
Jul 12, 2019 8.630 8.690 8.500 8.540 2,211,500 -0.11(-1.27%)
Jul 11, 2019 8.760 8.805 8.550 8.650 3,792,944 -0.13(-1.48%)
Jul 10, 2019 8.670 8.840 8.615 8.780 2,470,427 +0.11(+1.27%)
Jul 09, 2019 8.670 8.779 8.580 8.670 5,107,763 -0.02(-0.23%)
Jul 08, 2019 8.500 8.720 8.500 8.690 4,777,931 +0.10(+1.16%)
Jul 05, 2019 8.540 8.625 8.370 8.590 2,594,800 -0.05(-0.58%)
Jul 03, 2019 8.390 8.765 8.390 8.640 2,602,700 +0.24(+2.86%)
Jul 02, 2019 8.100 8.400 8.000 8.400 3,926,298 +0.34(+4.22%)
Jul 01, 2019 8.320 8.410 8.010 8.060 3,251,005 -0.21(-2.54%)
Jun 28, 2019 8.310 8.390 8.210 8.270 27,109,200 -0.02(-0.24%)
Jun 27, 2019 7.950 8.290 7.950 8.290 3,046,999 +0.37(+4.67%)
Jun 26, 2019 8.150 8.200 7.920 7.920 3,166,645 -0.23(-2.82%)
Jun 25, 2019 8.100 8.210 8.035 8.150 2,633,650 +0.06(+0.74%)
Jun 24, 2019 8.220 8.340 8.050 8.090 2,784,353 -0.08(-0.98%)
Jun 21, 2019 8.190 8.305 8.090 8.170 3,839,600 -0.01(-0.12%)
Jun 20, 2019 8.290 8.460 8.180 8.180 2,572,389 -0.07(-0.85%)
Jun 19, 2019 8.220 8.330 8.145 8.250 2,591,281 -0.01(-0.12%)
Jun 18, 2019 8.340 8.420 8.100 8.260 2,876,819 -0.08(-0.96%)
Jun 17, 2019 8.030 8.420 8.030 8.340 2,318,181 +0.32(+3.99%)
Jun 14, 2019 8.470 8.470 8.000 8.020 2,468,700 -0.45(-5.31%)
Jun 13, 2019 8.160 8.470 8.141 8.470 2,845,796 +0.33(+4.05%)
Jun 12, 2019 8.220 8.240 8.095 8.140 1,875,166 -0.08(-0.97%)
Jun 11, 2019 8.000 8.240 7.990 8.220 2,412,674 +0.21(+2.62%)
Jun 10, 2019 8.070 8.160 7.955 8.010 2,486,507 -0.08(-0.99%)
Jun 07, 2019 8.110 8.170 7.994 8.090 1,885,200 +0.00(+0.00%)
Jun 06, 2019 8.050 8.140 7.960 8.090 1,937,574 +0.07(+0.87%)
Jun 05, 2019 7.990 8.140 7.910 8.020 2,564,176 +0.09(+1.13%)
Jun 04, 2019 7.830 7.940 7.740 7.930 3,324,365 +0.10(+1.28%)
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.