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, 2018 19.11 19.11 19.11 0 +0.15(+0.79%)
Aug 30, 2018 19.08 19.08 18.96 18.96 763,368 -0.11(-0.58%)
Aug 29, 2018 19.06 19.12 18.95 19.07 1,192,100 +0.04(+0.21%)
Aug 28, 2018 18.83 19.03 18.69 19.03 1,007,142 +0.25(+1.33%)
Aug 27, 2018 18.82 18.88 18.63 18.78 1,085,214 +0.00(+0.00%)
Aug 24, 2018 18.85 18.86 18.67 18.78 714,300 -0.03(-0.16%)
Aug 23, 2018 18.98 19.04 18.81 18.81 650,227 -0.24(-1.26%)
Aug 22, 2018 19.00 19.08 18.86 19.05 929,357 +0.01(+0.05%)
Aug 21, 2018 19.00 19.12 18.95 19.04 1,080,321 +0.05(+0.26%)
Aug 20, 2018 19.00 19.10 18.93 18.99 1,213,918 +0.01(+0.05%)
Aug 17, 2018 18.76 19.00 18.69 18.98 2,684,600 +0.23(+1.23%)
Aug 16, 2018 18.63 18.76 18.41 18.75 2,358,379 +0.08(+0.43%)
Aug 15, 2018 18.50 18.74 18.45 18.67 1,935,407 +0.14(+0.76%)
Aug 14, 2018 18.30 18.60 18.25 18.53 1,595,567 +0.26(+1.42%)
Aug 13, 2018 17.95 18.29 17.79 18.27 1,962,663 +0.35(+1.95%)
Aug 10, 2018 18.36 18.45 17.91 17.92 1,136,000 -0.47(-2.56%)
Aug 09, 2018 18.58 18.63 18.38 18.39 1,248,936 -0.17(-0.92%)
Aug 08, 2018 18.70 18.70 18.46 18.56 1,045,064 -0.07(-0.38%)
Aug 07, 2018 18.35 18.70 18.08 18.63 1,719,963 +0.23(+1.25%)
Aug 06, 2018 18.25 18.41 18.13 18.40 1,400,487 +0.22(+1.21%)
Aug 03, 2018 18.00 18.19 17.93 18.18 1,846,500 +0.22(+1.22%)
Aug 02, 2018 17.90 18.01 17.83 17.96 1,192,307 -0.01(-0.06%)
Aug 01, 2018 17.82 18.00 17.57 17.97 1,170,354 +0.13(+0.73%)
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%)
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.