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 (%)
Oct 31, 2016 20.90 21.32 20.80 21.27 1,643,236 +0.44(+2.11%)
Oct 28, 2016 20.30 20.98 20.25 20.83 2,648,789 +0.49(+2.41%)
Oct 27, 2016 21.14 21.15 20.31 20.34 2,488,537 -0.80(-3.78%)
Oct 26, 2016 21.29 21.33 21.00 21.14 1,014,822 -0.19(-0.89%)
Oct 25, 2016 21.41 21.50 21.29 21.33 1,302,168 -0.08(-0.37%)
Oct 24, 2016 21.46 21.65 21.25 21.41 1,307,149 -0.04(-0.19%)
Oct 21, 2016 21.52 21.56 21.38 21.45 1,526,703 -0.21(-0.97%)
Oct 20, 2016 21.27 21.72 21.27 21.66 2,110,234 -0.19(-0.87%)
Oct 19, 2016 21.54 21.96 21.45 21.85 1,557,929 -0.13(-0.59%)
Oct 18, 2016 21.97 22.10 21.90 21.98 886,045 +0.15(+0.69%)
Oct 17, 2016 21.94 22.11 21.80 21.83 1,050,401 +0.00(+0.00%)
Oct 14, 2016 22.07 22.18 21.79 21.83 1,697,922 -0.23(-1.04%)
Oct 13, 2016 21.96 22.24 21.89 22.06 1,501,311 +0.03(+0.14%)
Oct 12, 2016 21.81 22.06 21.65 22.03 1,615,251 +0.23(+1.06%)
Oct 11, 2016 21.81 22.11 21.64 21.80 2,111,715 -0.03(-0.14%)
Oct 10, 2016 21.63 22.04 21.63 21.83 1,471,119 +0.22(+1.02%)
Oct 07, 2016 21.56 21.87 21.16 21.61 2,171,635 +0.14(+0.65%)
Oct 06, 2016 21.26 21.52 20.57 21.47 3,229,068 +0.22(+1.04%)
Oct 05, 2016 22.07 22.28 21.21 21.25 2,266,097 -0.79(-3.58%)
Oct 04, 2016 22.68 22.94 21.90 22.04 2,085,478 -0.67(-2.95%)
Oct 03, 2016 22.80 22.80 22.33 22.71 1,813,519 +0.00(+0.00%)
Sep 30, 2016 23.25 23.29 22.70 22.71 1,870,353 -0.41(-1.77%)
Sep 29, 2016 23.29 23.39 22.98 23.12 1,468,547 -0.36(-1.53%)
Sep 28, 2016 23.19 23.50 23.16 23.48 1,264,597 +0.36(+1.56%)
Sep 27, 2016 23.52 23.55 23.07 23.12 1,333,965 -0.41(-1.74%)
Sep 26, 2016 23.39 23.66 23.17 23.53 1,390,301 +0.15(+0.64%)
Sep 23, 2016 23.11 23.55 23.02 23.38 2,103,995 +0.07(+0.30%)
Sep 22, 2016 23.00 23.34 22.90 23.31 2,608,718 +0.47(+2.06%)
Sep 21, 2016 22.27 22.85 22.05 22.84 2,025,862 +0.60(+2.70%)
Sep 20, 2016 22.38 22.38 22.14 22.24 2,331,026 +0.06(+0.27%)
Sep 19, 2016 21.62 22.24 21.60 22.18 1,533,478 +0.58(+2.69%)
Sep 16, 2016 21.52 21.66 21.43 21.60 1,613,311 -0.04(-0.18%)
Sep 15, 2016 21.65 21.69 21.43 21.64 1,131,661 +0.03(+0.14%)
Sep 14, 2016 21.47 21.78 21.42 21.61 1,043,121 +0.12(+0.56%)
Sep 13, 2016 22.13 22.16 21.46 21.49 1,764,148 -0.68(-3.07%)
Sep 12, 2016 22.01 22.50 21.95 22.17 3,243,138 +0.00(+0.00%)
Sep 09, 2016 23.35 23.50 22.16 22.17 2,592,482 -1.45(-6.14%)
Sep 08, 2016 23.60 23.77 23.45 23.62 2,097,392 -0.12(-0.51%)
Sep 07, 2016 23.42 23.85 23.29 23.74 2,508,309 +0.33(+1.41%)
Sep 06, 2016 22.99 23.43 22.77 23.41 2,789,350 +0.49(+2.14%)
Sep 02, 2016 22.50 22.92 22.92 22.92 2,564,300 +0.45(+2.00%)
Sep 01, 2016 22.37 22.48 22.05 22.47 2,813,361 +0.13(+0.58%)
Aug 31, 2016 22.22 22.44 21.85 22.34 3,143,361 +0.05(+0.22%)
Aug 30, 2016 21.97 22.32 21.71 22.29 1,931,142 +0.38(+1.73%)
Aug 29, 2016 21.64 22.02 21.64 21.91 1,008,358 +0.33(+1.53%)
Aug 26, 2016 21.95 22.08 21.42 21.58 1,115,673 -0.39(-1.78%)
Aug 25, 2016 21.81 22.12 21.81 21.97 889,146 +0.10(+0.46%)
Aug 24, 2016 22.11 22.11 21.64 21.87 1,084,176 -0.24(-1.09%)
Aug 23, 2016 21.85 22.14 21.77 22.11 1,405,391 +0.40(+1.84%)
Aug 22, 2016 21.36 21.74 21.36 21.71 1,572,492 +0.28(+1.31%)
Aug 19, 2016 21.55 21.68 21.22 21.43 1,948,239 -0.13(-0.60%)
Aug 18, 2016 21.74 21.88 21.45 21.56 2,973,392 -0.08(-0.37%)
Aug 17, 2016 21.62 21.73 21.28 21.64 2,199,838 +0.00(+0.00%)
Aug 16, 2016 22.14 22.14 21.53 21.64 2,450,621 -0.50(-2.26%)
Aug 15, 2016 22.15 22.35 22.02 22.14 1,791,507 +0.04(+0.18%)
Aug 12, 2016 21.99 22.34 21.86 22.10 1,136,749 +0.24(+1.10%)
Aug 11, 2016 22.10 22.24 21.73 21.86 1,768,998 -0.21(-0.95%)
Aug 10, 2016 22.15 22.32 22.02 22.07 2,515,916 -0.08(-0.36%)
Aug 09, 2016 21.92 22.25 21.80 22.15 1,748,665 +0.36(+1.65%)
Aug 08, 2016 22.01 22.17 21.77 21.79 2,281,230 -0.27(-1.22%)
Aug 05, 2016 22.18 22.32 21.81 22.06 1,704,377 -0.26(-1.16%)
Aug 04, 2016 22.18 22.32 22.06 22.32 1,589,609 +0.27(+1.22%)
Aug 03, 2016 22.05 22.17 21.86 22.05 1,342,111 -0.10(-0.45%)
Aug 02, 2016 22.30 22.38 22.06 22.15 1,240,384 -0.14(-0.63%)
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.