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 (%)
May 31, 2019 7.720 7.900 7.665 7.880 5,124,700 +0.13(+1.68%)
May 30, 2019 7.540 7.760 7.500 7.750 2,245,876 +0.20(+2.65%)
May 29, 2019 7.790 7.820 7.490 7.550 4,809,009 -0.24(-3.08%)
May 28, 2019 7.920 7.957 7.750 7.790 3,709,877 -0.14(-1.77%)
May 24, 2019 7.940 8.020 7.900 7.930 1,364,600 +0.04(+0.51%)
May 23, 2019 7.910 7.920 7.755 7.890 2,063,273 -0.01(-0.13%)
May 22, 2019 7.940 8.000 7.850 7.900 2,430,539 -0.05(-0.63%)
May 21, 2019 7.910 8.070 7.900 7.950 1,691,047 +0.04(+0.51%)
May 20, 2019 8.010 8.095 7.900 7.910 2,320,430 -0.16(-1.98%)
May 17, 2019 8.160 8.160 8.020 8.070 1,456,500 -0.08(-0.98%)
May 16, 2019 8.290 8.290 8.140 8.150 2,096,225 -0.15(-1.81%)
May 15, 2019 8.120 8.330 8.070 8.300 1,595,450 +0.15(+1.84%)
May 14, 2019 8.250 8.300 8.110 8.150 1,902,518 -0.11(-1.33%)
May 13, 2019 8.080 8.320 8.050 8.260 2,820,582 +0.11(+1.35%)
May 10, 2019 8.250 8.310 8.050 8.150 2,705,300 -0.13(-1.57%)
May 09, 2019 8.030 8.345 7.770 8.280 4,025,993 +0.31(+3.89%)
May 08, 2019 8.110 8.150 7.940 7.970 3,071,023 -0.13(-1.60%)
May 07, 2019 8.320 8.400 8.030 8.100 2,470,756 -0.26(-3.11%)
May 06, 2019 8.420 8.500 8.300 8.360 2,024,998 -0.11(-1.30%)
May 03, 2019 8.140 8.570 8.110 8.470 3,391,000 +0.35(+4.31%)
May 02, 2019 8.090 8.200 7.980 8.120 2,646,447 +0.07(+0.87%)
May 01, 2019 8.030 8.200 8.030 8.050 1,615,114 +0.02(+0.25%)
Apr 30, 2019 7.960 8.135 7.910 8.030 2,346,759 +0.04(+0.50%)
Apr 29, 2019 8.140 8.190 7.960 7.990 2,335,784 -0.10(-1.24%)
Apr 26, 2019 8.090 8.280 8.060 8.090 4,640,800 -0.09(-1.10%)
Apr 25, 2019 8.110 8.230 8.010 8.180 2,820,740 +0.03(+0.37%)
Apr 24, 2019 8.160 8.250 8.050 8.150 2,371,059 -0.01(-0.12%)
Apr 23, 2019 8.090 8.260 8.040 8.160 2,485,011 +0.04(+0.49%)
Apr 22, 2019 8.150 8.190 7.860 8.120 5,575,514 -0.03(-0.37%)
Apr 18, 2019 8.030 8.245 8.030 8.150 2,762,500 +0.08(+0.99%)
Apr 17, 2019 8.400 8.430 8.040 8.070 4,211,147 -0.34(-4.04%)
Apr 16, 2019 8.470 8.610 8.310 8.410 3,167,950 -0.07(-0.83%)
Apr 15, 2019 8.540 8.560 8.440 8.480 1,614,716 -0.08(-0.93%)
Apr 12, 2019 8.570 8.580 8.415 8.560 3,504,300 -0.02(-0.23%)
Apr 11, 2019 8.700 8.730 8.470 8.580 3,507,895 -0.11(-1.27%)
Apr 10, 2019 8.770 8.790 8.650 8.690 3,812,864 -0.08(-0.91%)
Apr 09, 2019 8.900 8.970 8.750 8.770 3,165,112 -0.17(-1.90%)
Apr 08, 2019 9.370 9.400 8.910 8.940 7,083,565 -0.53(-5.60%)
Apr 05, 2019 9.840 9.930 9.420 9.470 5,908,900 -0.48(-4.82%)
Apr 04, 2019 9.940 10.18 9.770 9.950 5,629,595 -0.08(-0.80%)
Apr 03, 2019 9.730 10.08 9.650 10.03 8,466,242 -0.09(-0.89%)
Apr 02, 2019 9.500 10.22 9.340 10.12 15,169,911 -1.84(-15.38%)
Apr 01, 2019 11.81 11.96 11.72 11.96 1,645,554 +0.18(+1.53%)
Mar 29, 2019 11.82 11.92 11.72 11.78 2,265,600 +0.01(+0.08%)
Mar 28, 2019 11.75 11.79 11.59 11.77 1,661,458 -0.01(-0.08%)
Mar 27, 2019 11.78 11.87 11.70 11.78 1,580,721 +0.02(+0.17%)
Mar 26, 2019 11.77 11.92 11.64 11.76 1,602,663 +0.00(+0.00%)
Mar 25, 2019 11.77 11.81 11.52 11.76 1,347,526 -0.02(-0.17%)
Mar 22, 2019 12.02 12.12 11.75 11.78 1,495,100 -0.23(-1.92%)
Mar 21, 2019 11.74 12.16 11.73 12.01 1,935,879 +0.24(+2.04%)
Mar 20, 2019 11.74 11.85 11.51 11.77 1,746,972 +0.02(+0.17%)
Mar 19, 2019 11.79 11.91 11.71 11.75 1,795,075 -0.05(-0.42%)
Mar 18, 2019 12.13 12.20 11.75 11.80 1,930,838 -0.27(-2.24%)
Mar 15, 2019 12.40 12.45 12.04 12.07 4,268,100 -0.29(-2.35%)
Mar 14, 2019 12.38 12.49 12.34 12.36 1,201,662 -0.01(-0.08%)
Mar 13, 2019 12.04 12.39 12.04 12.37 2,147,553 +0.36(+3.00%)
Mar 12, 2019 12.23 12.31 11.95 12.01 2,270,227 -0.20(-1.64%)
Mar 11, 2019 12.06 12.23 12.05 12.21 1,334,320 +0.16(+1.33%)
Mar 08, 2019 11.88 12.09 11.85 12.05 1,696,400 +0.17(+1.43%)
Mar 07, 2019 11.87 11.97 11.82 11.88 2,010,414 +0.04(+0.34%)
Mar 06, 2019 11.90 11.97 11.77 11.84 2,237,662 -0.04(-0.34%)
Mar 05, 2019 11.89 11.98 11.82 11.88 1,800,482 -0.01(-0.08%)
Mar 04, 2019 11.77 12.19 11.68 11.89 3,200,753 +0.14(+1.19%)
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.