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 (%)
Feb 28, 2019 13.17 13.35 12.92 12.95 3,797,826 -0.21(-1.60%)
Feb 27, 2019 13.29 13.33 13.02 13.16 1,949,010 -0.15(-1.13%)
Feb 26, 2019 13.57 13.65 13.29 13.31 2,446,710 -0.26(-1.92%)
Feb 25, 2019 14.03 14.09 13.47 13.57 4,228,271 -0.43(-3.07%)
Feb 22, 2019 14.07 14.16 13.92 14.00 1,347,100 +0.00(+0.00%)
Feb 21, 2019 14.06 14.13 13.78 14.00 1,489,457 -0.02(-0.14%)
Feb 20, 2019 14.19 14.20 13.99 14.02 1,256,115 -0.15(-1.06%)
Feb 19, 2019 14.16 14.28 14.12 14.17 1,164,474 +0.04(+0.28%)
Feb 15, 2019 14.00 14.15 13.98 14.13 1,425,100 +0.17(+1.22%)
Feb 14, 2019 13.77 14.03 13.72 13.96 1,608,259 +0.19(+1.38%)
Feb 13, 2019 13.83 14.04 13.71 13.77 1,636,881 -0.05(-0.36%)
Feb 12, 2019 14.26 14.27 13.78 13.82 2,373,765 -0.43(-3.02%)
Feb 11, 2019 14.08 14.31 14.03 14.25 1,158,822 +0.18(+1.28%)
Feb 08, 2019 14.19 14.23 13.89 14.07 1,412,900 -0.17(-1.19%)
Feb 07, 2019 14.00 14.29 13.89 14.24 1,914,255 +0.23(+1.64%)
Feb 06, 2019 13.90 14.04 13.83 14.01 2,280,773 +0.08(+0.57%)
Feb 05, 2019 13.70 13.94 13.67 13.93 2,287,526 +0.27(+1.98%)
Feb 04, 2019 13.36 13.67 13.36 13.66 1,347,862 +0.25(+1.86%)
Feb 01, 2019 13.84 13.89 13.09 13.41 1,959,700 -0.36(-2.61%)
Jan 31, 2019 13.62 13.80 13.39 13.77 2,612,787 +0.20(+1.47%)
Jan 30, 2019 13.41 13.69 13.31 13.57 1,627,033 +0.17(+1.27%)
Jan 29, 2019 13.24 13.40 13.11 13.40 1,652,974 +0.18(+1.36%)
Jan 28, 2019 12.96 13.26 12.90 13.22 1,981,011 +0.22(+1.69%)
Jan 25, 2019 12.92 13.09 12.77 13.00 2,141,200 -0.19(-1.44%)
Jan 24, 2019 13.14 13.26 12.98 13.19 1,874,752 +0.09(+0.69%)
Jan 23, 2019 12.98 13.10 12.91 13.10 1,505,387 +0.15(+1.16%)
Jan 22, 2019 13.20 13.23 12.75 12.95 1,841,177 -0.10(-0.77%)
Jan 18, 2019 12.93 13.08 12.82 13.05 2,302,600 +0.25(+1.95%)
Jan 17, 2019 12.88 13.09 12.68 12.80 1,763,385 -0.09(-0.70%)
Jan 16, 2019 12.67 13.03 12.66 12.89 1,977,715 +0.23(+1.82%)
Jan 15, 2019 12.75 12.79 12.55 12.66 2,087,894 -0.07(-0.55%)
Jan 14, 2019 12.74 12.85 12.53 12.73 1,370,528 -0.01(-0.08%)
Jan 11, 2019 12.81 12.94 12.60 12.74 2,237,800 +0.03(+0.24%)
Jan 10, 2019 12.70 13.04 12.66 12.71 2,050,627 +0.01(+0.08%)
Jan 09, 2019 12.65 12.79 12.57 12.70 1,754,619 +0.12(+0.95%)
Jan 08, 2019 12.28 12.61 12.26 12.58 1,778,111 +0.37(+3.03%)
Jan 07, 2019 12.15 12.40 11.94 12.21 1,509,213 +0.30(+2.52%)
Jan 04, 2019 11.87 12.25 11.84 11.91 1,473,300 +0.10(+0.85%)
Jan 03, 2019 11.59 12.03 11.52 11.81 1,630,502 +0.21(+1.81%)
Jan 02, 2019 11.61 11.69 11.25 11.60 1,580,871 -0.12(-1.02%)
Dec 31, 2018 11.68 11.80 11.38 11.72 2,169,000 -0.01(-0.09%)
Dec 28, 2018 11.88 12.09 11.58 11.73 1,774,000 -0.15(-1.26%)
Dec 27, 2018 11.86 11.89 11.33 11.88 2,100,544 -0.06(-0.50%)
Dec 26, 2018 11.38 11.96 11.13 11.94 1,827,611 +0.63(+5.57%)
Dec 24, 2018 11.86 11.95 11.30 11.31 985,200 -0.57(-4.80%)
Dec 21, 2018 12.20 12.48 11.77 11.88 3,886,000 -0.30(-2.46%)
Dec 20, 2018 12.06 12.47 12.02 12.18 2,093,975 +0.06(+0.50%)
Dec 19, 2018 12.56 12.65 12.06 12.12 2,943,842 -0.50(-3.96%)
Dec 18, 2018 12.51 12.85 12.49 12.62 1,566,597 +0.21(+1.69%)
Dec 17, 2018 13.17 13.20 12.37 12.41 2,124,009 -0.73(-5.56%)
Dec 14, 2018 12.90 13.22 12.81 13.14 1,910,800 +0.19(+1.47%)
Dec 13, 2018 13.20 13.26 12.93 12.95 1,948,040 -0.25(-1.89%)
Dec 12, 2018 13.34 13.86 13.09 13.20 3,392,949 -0.03(-0.23%)
Dec 11, 2018 13.39 13.58 13.22 13.23 1,660,938 -0.14(-1.05%)
Dec 10, 2018 13.33 13.46 13.20 13.37 1,915,769 +0.07(+0.53%)
Dec 07, 2018 13.64 13.66 13.17 13.30 2,815,900 -0.42(-3.06%)
Dec 06, 2018 13.55 13.73 13.06 13.72 2,966,682 +0.00(+0.00%)
Dec 04, 2018 13.92 14.03 13.68 13.72 1,656,100 -0.16(-1.15%)
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.