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, 2018 17.65 17.70 17.54 17.66 1,494,354 +0.00(+0.00%)
May 30, 2018 17.36 17.73 17.25 17.66 1,309,346 +0.29(+1.67%)
May 29, 2018 17.09 17.42 17.06 17.37 1,046,338 +0.26(+1.52%)
May 25, 2018 17.11 17.11 17.11 0 +0.07(+0.41%)
May 24, 2018 16.96 17.08 16.73 17.04 1,992,315 +0.16(+0.95%)
May 23, 2018 16.65 17.02 16.53 16.88 1,949,636 +0.32(+1.93%)
May 22, 2018 16.45 16.62 16.31 16.56 1,090,730 +0.15(+0.91%)
May 21, 2018 16.14 16.53 15.97 16.41 1,525,880 +0.34(+2.12%)
May 18, 2018 16.07 16.23 16.00 16.07 2,708,282 +0.04(+0.25%)
May 17, 2018 16.12 16.21 15.99 16.03 1,251,475 +0.00(+0.00%)
May 16, 2018 16.10 16.25 16.00 16.03 1,128,384 -0.05(-0.31%)
May 15, 2018 16.22 16.31 16.00 16.08 1,796,003 -0.26(-1.59%)
May 14, 2018 16.40 16.51 16.29 16.34 1,745,804 +0.01(+0.06%)
May 11, 2018 16.38 16.45 16.25 16.33 773,344 -0.05(-0.31%)
May 10, 2018 16.38 16.65 16.16 16.38 1,326,161 +0.17(+1.05%)
May 09, 2018 16.04 16.27 15.99 16.21 984,461 +0.15(+0.93%)
May 08, 2018 16.25 16.25 15.96 16.06 1,318,415 -0.15(-0.93%)
May 07, 2018 16.04 16.23 15.96 16.21 912,349 +0.17(+1.06%)
May 04, 2018 15.78 16.05 15.78 16.04 1,321,244 +0.26(+1.65%)
May 03, 2018 15.60 15.80 15.51 15.78 1,186,192 +0.17(+1.09%)
May 02, 2018 15.64 15.75 15.33 15.61 1,661,520 -0.06(-0.38%)
May 01, 2018 15.52 15.73 15.41 15.67 2,029,577 +0.10(+0.64%)
Apr 30, 2018 15.42 15.59 15.27 15.57 2,007,887 +0.16(+1.04%)
Apr 27, 2018 14.90 15.43 14.86 15.41 1,533,157 +0.23(+1.52%)
Apr 26, 2018 15.22 15.26 15.03 15.18 1,113,874 +0.02(+0.13%)
Apr 25, 2018 15.11 15.18 14.96 15.16 1,248,291 -0.02(-0.13%)
Apr 24, 2018 15.04 15.28 14.88 15.18 1,894,690 +0.19(+1.27%)
Apr 23, 2018 15.10 15.19 14.91 14.99 1,221,070 -0.11(-0.73%)
Apr 20, 2018 15.33 15.53 15.05 15.10 1,196,907 -0.16(-1.05%)
Apr 19, 2018 15.51 15.52 15.16 15.26 1,301,402 -0.23(-1.48%)
Apr 18, 2018 15.64 15.65 15.46 15.49 795,350 -0.08(-0.51%)
Apr 17, 2018 15.51 15.64 15.37 15.57 906,869 +0.12(+0.78%)
Apr 16, 2018 15.21 15.49 15.13 15.45 986,665 +0.25(+1.64%)
Apr 13, 2018 15.15 15.21 14.98 15.20 861,593 +0.07(+0.46%)
Apr 12, 2018 15.49 15.54 15.05 15.13 1,258,569 -0.34(-2.20%)
Apr 11, 2018 15.57 15.71 15.45 15.47 853,642 -0.12(-0.77%)
Apr 10, 2018 15.69 15.69 15.54 15.59 1,036,580 -0.04(-0.26%)
Apr 09, 2018 15.82 15.82 15.61 15.63 868,994 -0.14(-0.89%)
Apr 06, 2018 15.77 15.95 15.74 15.77 786,202 -0.02(-0.13%)
Apr 05, 2018 15.99 15.99 15.63 15.79 871,166 -0.20(-1.25%)
Apr 04, 2018 15.60 16.09 15.52 15.99 1,839,326 +0.32(+2.04%)
Apr 03, 2018 15.40 15.79 15.26 15.67 1,644,570 +0.31(+2.02%)
Apr 02, 2018 15.65 15.83 15.31 15.36 1,282,029 -0.30(-1.92%)
Mar 29, 2018 15.66 15.66 15.66 0 -0.29(-1.82%)
Mar 28, 2018 15.42 16.02 15.41 15.95 1,348,280 +0.58(+3.77%)
Mar 27, 2018 15.25 15.55 15.03 15.37 1,150,895 +0.18(+1.18%)
Mar 26, 2018 15.35 15.38 15.10 15.19 1,789,382 -0.03(-0.20%)
Mar 23, 2018 15.70 15.80 15.20 15.22 1,562,452 -0.41(-2.62%)
Mar 22, 2018 15.72 16.14 15.62 15.63 2,470,018 -0.11(-0.70%)
Mar 21, 2018 15.88 16.07 15.58 15.74 1,132,117 -0.16(-1.01%)
Mar 20, 2018 16.10 16.24 15.77 15.90 1,091,814 -0.23(-1.43%)
Mar 19, 2018 16.24 16.24 16.00 16.13 1,176,064 -0.16(-0.98%)
Mar 16, 2018 16.11 16.32 16.05 16.29 1,840,255 +0.19(+1.18%)
Mar 15, 2018 16.04 16.12 15.98 16.10 982,898 +0.02(+0.12%)
Mar 14, 2018 16.15 16.32 16.02 16.08 1,095,977 -0.03(-0.19%)
Mar 13, 2018 16.37 16.44 16.06 16.11 1,164,324 -0.17(-1.04%)
Mar 12, 2018 16.06 16.32 15.97 16.28 1,087,372 +0.26(+1.62%)
Mar 09, 2018 15.97 16.10 15.78 16.02 1,305,781 +0.05(+0.31%)
Mar 08, 2018 16.11 16.17 15.91 15.97 1,220,473 -0.14(-0.87%)
Mar 07, 2018 15.84 16.16 15.78 16.11 1,475,257 +0.20(+1.26%)
Mar 06, 2018 15.84 15.98 15.64 15.91 1,777,563 +0.09(+0.57%)
Mar 05, 2018 15.36 15.88 15.36 15.82 1,799,587 +0.45(+2.93%)
Mar 02, 2018 15.34 15.56 15.19 15.37 2,005,759 -0.07(-0.45%)
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.