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 (%)
Jan 31, 2017 18.97 19.30 18.90 19.05 1,330,144 +0.09(+0.47%)
Jan 30, 2017 18.84 18.98 18.70 18.96 1,080,342 +0.14(+0.74%)
Jan 27, 2017 19.11 19.19 18.69 18.82 1,003,248 -0.28(-1.47%)
Jan 26, 2017 19.09 19.27 18.91 19.10 1,175,333 -0.03(-0.16%)
Jan 25, 2017 19.18 19.32 19.00 19.13 1,094,670 -0.13(-0.67%)
Jan 24, 2017 19.22 19.42 19.14 19.26 1,354,785 +0.06(+0.31%)
Jan 23, 2017 19.05 19.28 19.02 19.20 1,175,217 +0.18(+0.95%)
Jan 20, 2017 18.75 19.10 18.75 19.02 1,133,879 +0.24(+1.28%)
Jan 19, 2017 19.01 19.13 18.62 18.78 1,588,636 -0.65(-3.35%)
Jan 18, 2017 19.64 19.81 19.41 19.43 1,582,896 -0.26(-1.32%)
Jan 17, 2017 19.30 19.70 19.26 19.69 1,721,907 +0.48(+2.50%)
Jan 13, 2017 19.21 19.21 19.21 0 +0.17(+0.89%)
Jan 12, 2017 19.00 19.14 18.70 19.04 1,861,597 +0.15(+0.79%)
Jan 11, 2017 18.93 19.27 18.85 18.89 2,019,646 -0.02(-0.11%)
Jan 10, 2017 19.22 19.27 18.91 18.91 1,984,412 -0.27(-1.41%)
Jan 09, 2017 19.33 19.38 19.11 19.18 1,875,279 -0.10(-0.52%)
Jan 06, 2017 19.35 19.41 19.12 19.28 1,472,264 -0.13(-0.67%)
Jan 05, 2017 19.26 19.48 19.08 19.41 2,337,796 +0.14(+0.73%)
Jan 04, 2017 19.08 19.36 19.06 19.27 2,249,117 +0.21(+1.10%)
Jan 03, 2017 19.21 19.21 18.79 19.06 2,045,779 +0.13(+0.69%)
Dec 30, 2016 18.93 18.93 18.93 0 +0.25(+1.34%)
Dec 29, 2016 18.43 18.79 18.36 18.68 2,761,699 +0.59(+3.26%)
Dec 28, 2016 18.16 18.19 17.94 18.09 1,304,095 -0.05(-0.28%)
Dec 27, 2016 18.16 18.22 17.97 18.14 941,948 +0.01(+0.06%)
Dec 23, 2016 18.13 18.13 18.13 0 +0.23(+1.28%)
Dec 22, 2016 17.75 18.07 17.72 17.90 2,176,209 +0.11(+0.62%)
Dec 21, 2016 18.46 18.60 17.78 17.79 2,511,974 -0.39(-2.15%)
Dec 20, 2016 18.15 18.36 18.02 18.18 1,297,728 +0.07(+0.39%)
Dec 19, 2016 17.68 18.27 17.68 18.11 1,895,030 +0.46(+2.61%)
Dec 16, 2016 17.30 17.74 17.25 17.65 4,800,812 +0.44(+2.56%)
Dec 15, 2016 17.50 17.73 17.14 17.21 5,661,690 -0.26(-1.49%)
Dec 14, 2016 18.14 18.21 17.44 17.47 3,617,599 -0.62(-3.43%)
Dec 13, 2016 18.15 18.30 17.99 18.09 2,862,332 -0.30(-1.60%)
Dec 12, 2016 18.38 18.67 18.23 18.39 2,481,518 -0.02(-0.14%)
Dec 09, 2016 18.56 18.73 18.36 18.41 2,294,197 -0.10(-0.54%)
Dec 08, 2016 18.48 18.66 18.18 18.51 2,235,910 -0.06(-0.32%)
Dec 07, 2016 18.13 18.59 18.12 18.57 2,144,749 +0.43(+2.37%)
Dec 06, 2016 17.87 18.16 17.83 18.14 1,933,640 +0.34(+1.91%)
Dec 05, 2016 17.99 18.11 17.53 17.80 3,717,606 -0.11(-0.61%)
Dec 02, 2016 17.78 18.41 17.73 17.91 2,304,543 +0.31(+1.76%)
Dec 01, 2016 17.99 18.01 17.49 17.60 2,540,180 -0.46(-2.55%)
Nov 30, 2016 18.04 18.19 17.68 18.06 3,014,078 -0.23(-1.26%)
Nov 29, 2016 18.05 18.49 18.05 18.29 1,625,987 +0.28(+1.55%)
Nov 28, 2016 18.15 18.21 17.98 18.01 2,154,692 -0.11(-0.61%)
Nov 25, 2016 18.06 18.25 18.01 18.12 598,482 +0.05(+0.28%)
Nov 23, 2016 18.07 18.07 18.07 0 +0.19(+1.06%)
Nov 22, 2016 17.82 18.11 17.80 17.88 2,012,945 +0.08(+0.45%)
Nov 21, 2016 17.87 18.06 17.76 17.80 1,450,140 +0.03(+0.17%)
Nov 18, 2016 17.94 17.95 17.63 17.77 2,217,058 -0.08(-0.45%)
Nov 17, 2016 18.37 18.39 17.76 17.85 1,685,863 -0.32(-1.76%)
Nov 16, 2016 18.21 18.40 18.04 18.17 2,100,958 -0.05(-0.27%)
Nov 15, 2016 18.38 18.78 18.21 18.22 2,330,603 -0.15(-0.82%)
Nov 14, 2016 17.70 18.54 17.63 18.37 4,736,227 +0.67(+3.79%)
Nov 11, 2016 17.51 17.81 17.49 17.70 2,432,802 +0.21(+1.20%)
Nov 10, 2016 18.36 18.38 17.39 17.49 3,798,654 -0.89(-4.84%)
Nov 09, 2016 18.45 18.95 18.31 18.38 3,441,125 -0.52(-2.75%)
Nov 08, 2016 19.04 19.05 18.80 18.90 3,528,270 -0.22(-1.15%)
Nov 07, 2016 19.44 19.68 18.97 19.12 4,185,170 -0.01(-0.05%)
Nov 04, 2016 19.44 19.64 19.12 19.13 3,713,372 -0.35(-1.80%)
Nov 03, 2016 20.27 20.27 19.43 19.48 3,338,592 -0.76(-3.75%)
Nov 02, 2016 20.62 20.73 20.23 20.24 2,280,639 -0.34(-1.65%)
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.