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 (%)
Mar 31, 2017 20.25 20.40 20.20 20.25 1,724,704 -0.03(-0.15%)
Mar 30, 2017 20.29 20.36 20.14 20.28 1,352,141 -0.07(-0.34%)
Mar 29, 2017 20.24 20.49 20.23 20.35 1,960,157 +0.12(+0.59%)
Mar 28, 2017 20.25 20.30 20.07 20.23 1,734,292 -0.05(-0.25%)
Mar 27, 2017 20.14 20.46 20.08 20.28 2,025,841 +0.17(+0.85%)
Mar 24, 2017 20.05 20.21 20.03 20.11 1,402,843 +0.05(+0.25%)
Mar 23, 2017 19.90 20.21 19.85 20.06 2,032,803 +0.15(+0.75%)
Mar 22, 2017 19.80 19.93 19.63 19.91 2,188,056 +0.15(+0.76%)
Mar 21, 2017 19.98 20.01 19.70 19.76 1,276,665 -0.13(-0.65%)
Mar 20, 2017 19.96 20.00 19.85 19.89 1,141,238 -0.07(-0.35%)
Mar 17, 2017 19.95 20.14 19.88 19.96 4,129,799 +0.05(+0.25%)
Mar 16, 2017 19.85 19.94 19.73 19.91 1,644,068 +0.06(+0.30%)
Mar 15, 2017 19.38 19.92 19.24 19.85 2,526,218 +0.56(+2.90%)
Mar 14, 2017 19.34 19.43 19.13 19.29 935,084 -0.06(-0.31%)
Mar 13, 2017 19.40 19.55 19.24 19.35 1,475,642 +0.04(+0.21%)
Mar 10, 2017 19.39 19.66 19.10 19.31 1,936,902 +0.00(+0.00%)
Mar 09, 2017 19.68 19.84 19.22 19.31 1,909,764 -0.38(-1.93%)
Mar 08, 2017 20.02 20.05 19.63 19.69 1,447,158 -0.43(-2.14%)
Mar 07, 2017 20.17 20.37 20.01 20.12 1,405,617 -0.13(-0.64%)
Mar 06, 2017 20.43 20.46 20.03 20.25 1,715,382 -0.27(-1.32%)
Mar 03, 2017 20.27 20.55 20.12 20.52 2,093,446 +0.25(+1.23%)
Mar 02, 2017 20.30 20.32 20.16 20.27 2,017,378 -0.17(-0.83%)
Mar 01, 2017 20.50 20.52 20.26 20.44 2,267,721 -0.06(-0.29%)
Feb 28, 2017 20.75 20.82 20.43 20.50 2,659,309 -0.08(-0.39%)
Feb 27, 2017 20.91 20.95 20.06 20.58 1,640,837 +0.38(+1.88%)
Feb 24, 2017 20.00 20.24 19.86 20.20 2,741,638 +0.20(+1.00%)
Feb 23, 2017 20.15 20.15 19.86 20.00 1,353,444 +0.00(+0.03%)
Feb 22, 2017 20.02 20.27 19.98 20.00 1,216,608 -0.02(-0.12%)
Feb 21, 2017 19.62 20.09 19.55 20.02 957,599 +0.32(+1.65%)
Feb 17, 2017 19.70 19.70 19.70 0 -0.11(-0.53%)
Feb 16, 2017 19.52 19.86 19.52 19.80 1,182,065 +0.27(+1.38%)
Feb 15, 2017 19.35 19.59 19.18 19.53 1,095,070 +0.05(+0.26%)
Feb 14, 2017 19.57 19.59 19.17 19.48 987,168 -0.11(-0.56%)
Feb 13, 2017 19.57 19.74 19.46 19.59 921,341 +0.07(+0.36%)
Feb 10, 2017 19.29 19.54 19.26 19.52 684,577 +0.16(+0.83%)
Feb 09, 2017 19.55 19.58 19.27 19.36 906,346 -0.18(-0.92%)
Feb 08, 2017 19.33 19.55 19.20 19.54 1,078,251 +0.24(+1.24%)
Feb 07, 2017 19.27 19.45 19.24 19.30 896,317 +0.00(+0.00%)
Feb 06, 2017 19.30 19.39 19.21 19.30 747,933 +0.04(+0.21%)
Feb 03, 2017 19.15 19.39 19.10 19.26 850,349 +0.24(+1.26%)
Feb 02, 2017 19.03 19.11 18.90 19.02 1,455,242 +0.09(+0.48%)
Feb 01, 2017 19.00 19.26 18.86 18.93 1,600,936 -0.12(-0.63%)
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%)
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.