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 (%)
Dec 31, 2019 8.440 8.440 8.440 0 +0.32(+3.94%)
Dec 30, 2019 7.940 8.125 7.850 8.120 1,551,865 +0.17(+2.14%)
Dec 27, 2019 8.000 8.015 7.880 7.950 1,241,900 -0.02(-0.25%)
Dec 26, 2019 8.020 8.050 7.820 7.970 960,970 -0.07(-0.87%)
Dec 24, 2019 8.090 8.120 7.920 8.040 894,600 -0.07(-0.80%)
Dec 23, 2019 8.030 8.170 7.890 8.105 2,833,833 +0.05(+0.68%)
Dec 20, 2019 7.680 8.070 7.600 8.050 7,248,300 +0.38(+4.89%)
Dec 19, 2019 7.430 7.680 7.400 7.675 1,957,402 +0.23(+3.16%)
Dec 18, 2019 7.440 7.485 7.270 7.440 2,349,683 -0.02(-0.27%)
Dec 17, 2019 7.490 7.490 7.400 7.460 1,942,072 +0.00(+0.07%)
Dec 16, 2019 7.310 7.510 7.270 7.455 2,549,654 +0.13(+1.84%)
Dec 13, 2019 7.390 7.420 7.200 7.320 2,108,500 -0.06(-0.81%)
Dec 12, 2019 7.580 7.670 7.370 7.380 1,830,997 -0.17(-2.25%)
Dec 11, 2019 7.690 7.750 7.475 7.550 2,413,268 -0.12(-1.56%)
Dec 10, 2019 7.780 7.870 7.670 7.670 1,406,640 -0.11(-1.41%)
Dec 09, 2019 7.680 7.840 7.640 7.780 1,684,948 +0.12(+1.57%)
Dec 06, 2019 7.630 7.785 7.575 7.660 2,601,200 +0.11(+1.46%)
Dec 05, 2019 7.370 7.570 7.180 7.550 2,742,923 +0.20(+2.72%)
Dec 04, 2019 7.290 7.470 7.220 7.350 1,595,757 +0.07(+0.96%)
Dec 03, 2019 7.060 7.320 7.060 7.280 1,779,370 +0.17(+2.39%)
Dec 02, 2019 7.350 7.350 7.050 7.110 2,026,155 -0.21(-2.87%)
Nov 29, 2019 7.430 7.450 7.320 7.320 590,000 -0.12(-1.61%)
Nov 27, 2019 7.380 7.500 7.330 7.440 1,067,400 +0.08(+1.09%)
Nov 26, 2019 7.320 7.390 7.250 7.360 1,681,544 +0.02(+0.27%)
Nov 25, 2019 7.300 7.475 7.300 7.340 1,192,605 +0.01(+0.14%)
Nov 22, 2019 7.460 7.510 7.215 7.330 1,429,100 -0.09(-1.21%)
Nov 21, 2019 7.480 7.540 7.400 7.420 1,672,847 -0.07(-0.93%)
Nov 20, 2019 7.350 7.600 7.250 7.490 2,643,859 +0.12(+1.63%)
Nov 19, 2019 7.680 7.720 7.330 7.370 2,941,853 -0.35(-4.53%)
Nov 18, 2019 7.530 7.840 7.530 7.720 1,606,726 +0.15(+1.98%)
Nov 15, 2019 7.650 7.745 7.545 7.570 1,167,200 -0.04(-0.59%)
Nov 14, 2019 7.650 7.716 7.560 7.615 1,639,733 -0.01(-0.20%)
Nov 13, 2019 7.760 7.850 7.590 7.630 1,561,848 -0.14(-1.80%)
Nov 12, 2019 7.920 7.970 7.710 7.770 1,806,097 -0.12(-1.52%)
Nov 11, 2019 8.290 8.290 7.810 7.890 2,190,880 -0.44(-5.28%)
Nov 08, 2019 8.270 8.440 8.200 8.330 2,041,700 +0.10(+1.22%)
Nov 07, 2019 9.070 9.090 8.200 8.230 2,974,248 -0.89(-9.76%)
Nov 06, 2019 9.810 9.810 8.910 9.120 3,851,600 -0.72(-7.27%)
Nov 05, 2019 10.03 10.04 9.820 9.835 1,900,316 -0.21(-2.14%)
Nov 04, 2019 10.11 10.12 9.980 10.05 903,621 -0.03(-0.30%)
Nov 01, 2019 9.930 10.10 9.885 10.08 1,031,600 +0.15(+1.56%)
Oct 31, 2019 9.960 9.970 9.820 9.925 1,035,013 +0.02(+0.15%)
Oct 30, 2019 9.800 9.940 9.750 9.910 1,110,956 +0.11(+1.12%)
Oct 29, 2019 9.670 9.900 9.610 9.800 1,009,880 -0.04(-0.41%)
Oct 28, 2019 9.750 9.975 9.740 9.840 1,007,643 +0.05(+0.51%)
Oct 25, 2019 9.780 9.890 9.670 9.790 924,400 -0.15(-1.51%)
Oct 24, 2019 10.20 10.20 9.860 9.940 1,384,148 -0.26(-2.55%)
Oct 23, 2019 9.840 10.21 9.720 10.20 1,774,014 +0.40(+4.08%)
Oct 22, 2019 9.620 9.830 9.530 9.800 1,104,758 +0.20(+2.08%)
Oct 21, 2019 9.450 9.630 9.450 9.600 956,641 +0.21(+2.29%)
Oct 18, 2019 9.380 9.560 9.360 9.385 1,602,700 -0.01(-0.05%)
Oct 17, 2019 9.270 9.480 9.230 9.390 1,319,150 +0.18(+1.90%)
Oct 16, 2019 9.180 9.235 9.125 9.215 896,264 +0.03(+0.27%)
Oct 15, 2019 9.220 9.220 9.010 9.190 1,581,762 -0.03(-0.33%)
Oct 14, 2019 9.140 9.220 8.930 9.220 962,147 +0.03(+0.27%)
Oct 11, 2019 9.200 9.380 9.170 9.195 1,325,800 +0.09(+0.93%)
Oct 10, 2019 9.330 9.350 8.950 9.110 1,216,662 -0.22(-2.36%)
Oct 09, 2019 9.340 9.460 9.260 9.330 1,233,881 +0.05(+0.54%)
Oct 08, 2019 9.200 9.320 9.150 9.280 1,089,828 +0.06(+0.65%)
Oct 07, 2019 8.990 9.270 8.990 9.220 1,497,917 +0.20(+2.22%)
Oct 04, 2019 8.900 9.030 8.865 9.020 793,000 +0.09(+1.06%)
Oct 03, 2019 8.860 9.100 8.802 8.925 1,290,230 +0.04(+0.39%)
Oct 02, 2019 8.870 8.910 8.740 8.890 1,131,315 +0.01(+0.11%)
Oct 01, 2019 9.240 9.310 8.800 8.880 1,365,527 -0.38(-4.05%)
Sep 30, 2019 9.310 9.330 9.140 9.255 1,187,339 -0.04(-0.43%)
Sep 27, 2019 9.290 9.530 9.235 9.295 1,066,000 +0.01(+0.05%)
Sep 26, 2019 9.340 9.380 9.225 9.290 912,041 -0.04(-0.43%)
Sep 25, 2019 9.170 9.470 9.130 9.330 1,491,784 +0.12(+1.30%)
Sep 24, 2019 9.070 9.260 9.050 9.210 2,616,451 +0.16(+1.77%)
Sep 23, 2019 8.880 9.080 8.770 9.050 1,105,765 +0.18(+2.03%)
Sep 20, 2019 8.690 8.950 8.680 8.870 4,180,100 +0.18(+2.07%)
Sep 19, 2019 8.750 8.810 8.680 8.690 1,168,117 -0.02(-0.23%)
Sep 18, 2019 8.850 8.900 8.640 8.710 1,259,083 -0.13(-1.47%)
Sep 17, 2019 8.860 8.905 8.730 8.840 1,123,366 -0.03(-0.34%)
Sep 16, 2019 8.850 8.915 8.780 8.870 1,294,654 -0.01(-0.11%)
Sep 13, 2019 8.900 9.055 8.790 8.880 1,486,800 -0.01(-0.11%)
Sep 12, 2019 8.940 9.000 8.830 8.890 1,647,496 -0.01(-0.11%)
Sep 11, 2019 8.940 9.100 8.870 8.900 1,578,924 -0.02(-0.22%)
Sep 10, 2019 9.030 9.050 8.855 8.920 1,413,023 -0.16(-1.76%)
Sep 09, 2019 8.720 9.080 8.680 9.080 1,322,137 +0.36(+4.13%)
Sep 06, 2019 8.750 8.855 8.700 8.720 1,276,500 -0.03(-0.34%)
Sep 05, 2019 8.690 8.785 8.590 8.750 1,164,050 +0.09(+1.04%)
Sep 04, 2019 8.640 8.710 8.600 8.660 1,043,462 +0.06(+0.70%)
Sep 03, 2019 8.460 8.735 8.420 8.600 1,138,685 +0.11(+1.30%)
Aug 30, 2019 8.390 8.546 8.390 8.490 1,344,300 +0.10(+1.19%)
Aug 29, 2019 8.220 8.460 8.195 8.390 979,270 +0.19(+2.32%)
Aug 28, 2019 8.120 8.310 8.110 8.200 926,492 +0.09(+1.11%)
Aug 27, 2019 8.390 8.525 8.110 8.110 1,574,331 -0.23(-2.76%)
Aug 26, 2019 8.410 8.490 8.290 8.340 1,084,080 +0.00(+0.00%)
Aug 23, 2019 8.560 8.675 8.300 8.340 1,808,900 -0.25(-2.91%)
Aug 22, 2019 8.660 8.700 8.520 8.590 2,161,034 -0.01(-0.12%)
Aug 21, 2019 8.700 8.700 8.590 8.600 1,318,203 -0.06(-0.69%)
Aug 20, 2019 9.010 9.020 8.650 8.660 1,327,287 -0.35(-3.88%)
Aug 19, 2019 9.000 9.090 8.950 9.010 1,127,084 +0.02(+0.22%)
Aug 16, 2019 8.740 9.020 8.690 8.990 1,354,300 +0.25(+2.86%)
Aug 15, 2019 8.820 8.880 8.620 8.740 1,495,289 -0.01(-0.11%)
Aug 14, 2019 9.040 9.070 8.720 8.750 1,612,203 -0.34(-3.74%)
Aug 13, 2019 9.060 9.090 8.940 9.090 1,573,957 +0.01(+0.11%)
Aug 12, 2019 8.960 9.110 8.840 9.080 2,021,661 +0.12(+1.34%)
Aug 09, 2019 8.760 8.980 8.760 8.960 2,239,600 +0.14(+1.59%)
Aug 08, 2019 8.210 8.900 8.200 8.820 3,351,552 +0.42(+5.00%)
Aug 07, 2019 8.120 8.480 8.020 8.400 1,968,848 +0.28(+3.45%)
Aug 06, 2019 8.000 8.170 7.830 8.120 2,252,508 +0.16(+2.01%)
Aug 05, 2019 8.070 8.070 7.810 7.960 2,103,474 -0.14(-1.73%)
Aug 02, 2019 8.100 8.165 8.030 8.100 1,217,800 +0.00(+0.00%)
Aug 01, 2019 8.210 8.230 8.010 8.100 2,132,926 -0.10(-1.22%)
Jul 31, 2019 8.410 8.530 8.180 8.200 1,831,328 -0.23(-2.73%)
Jul 30, 2019 8.230 8.445 8.135 8.430 1,367,754 +0.16(+1.93%)
Jul 29, 2019 8.300 8.360 8.240 8.270 984,026 -0.02(-0.24%)
Jul 26, 2019 8.270 8.310 8.129 8.290 1,500,900 -0.05(-0.60%)
Jul 25, 2019 8.470 8.500 8.200 8.340 1,631,104 -0.15(-1.77%)
Jul 24, 2019 8.430 8.530 8.410 8.490 1,598,914 +0.08(+0.95%)
Jul 23, 2019 8.160 8.430 8.160 8.410 1,798,279 +0.26(+3.19%)
Jul 22, 2019 8.130 8.170 8.030 8.150 1,969,477 +0.05(+0.62%)
Jul 19, 2019 8.220 8.310 8.025 8.100 2,164,000 -0.16(-1.94%)
Jul 18, 2019 8.350 8.380 8.220 8.260 2,246,172 -0.13(-1.55%)
Jul 17, 2019 8.340 8.460 8.300 8.390 1,953,640 -0.01(-0.12%)
Jul 16, 2019 8.490 8.550 8.375 8.400 2,001,521 -0.13(-1.52%)
Jul 15, 2019 8.530 8.590 8.450 8.530 2,447,080 -0.01(-0.12%)
Jul 12, 2019 8.630 8.690 8.500 8.540 2,211,500 -0.11(-1.27%)
Jul 11, 2019 8.760 8.805 8.550 8.650 3,792,944 -0.13(-1.48%)
Jul 10, 2019 8.670 8.840 8.615 8.780 2,470,427 +0.11(+1.27%)
Jul 09, 2019 8.670 8.779 8.580 8.670 5,107,763 -0.02(-0.23%)
Jul 08, 2019 8.500 8.720 8.500 8.690 4,777,931 +0.10(+1.16%)
Jul 05, 2019 8.540 8.625 8.370 8.590 2,594,800 -0.05(-0.58%)
Jul 03, 2019 8.390 8.765 8.390 8.640 2,602,700 +0.24(+2.86%)
Jul 02, 2019 8.100 8.400 8.000 8.400 3,926,298 +0.34(+4.22%)
Jul 01, 2019 8.320 8.410 8.010 8.060 3,251,005 -0.21(-2.54%)
Jun 28, 2019 8.310 8.390 8.210 8.270 27,109,200 -0.02(-0.24%)
Jun 27, 2019 7.950 8.290 7.950 8.290 3,046,999 +0.37(+4.67%)
Jun 26, 2019 8.150 8.200 7.920 7.920 3,166,645 -0.23(-2.82%)
Jun 25, 2019 8.100 8.210 8.035 8.150 2,633,650 +0.06(+0.74%)
Jun 24, 2019 8.220 8.340 8.050 8.090 2,784,353 -0.08(-0.98%)
Jun 21, 2019 8.190 8.305 8.090 8.170 3,839,600 -0.01(-0.12%)
Jun 20, 2019 8.290 8.460 8.180 8.180 2,572,389 -0.07(-0.85%)
Jun 19, 2019 8.220 8.330 8.145 8.250 2,591,281 -0.01(-0.12%)
Jun 18, 2019 8.340 8.420 8.100 8.260 2,876,819 -0.08(-0.96%)
Jun 17, 2019 8.030 8.420 8.030 8.340 2,318,181 +0.32(+3.99%)
Jun 14, 2019 8.470 8.470 8.000 8.020 2,468,700 -0.45(-5.31%)
Jun 13, 2019 8.160 8.470 8.141 8.470 2,845,796 +0.33(+4.05%)
Jun 12, 2019 8.220 8.240 8.095 8.140 1,875,166 -0.08(-0.97%)
Jun 11, 2019 8.000 8.240 7.990 8.220 2,412,674 +0.21(+2.62%)
Jun 10, 2019 8.070 8.160 7.955 8.010 2,486,507 -0.08(-0.99%)
Jun 07, 2019 8.110 8.170 7.994 8.090 1,885,200 +0.00(+0.00%)
Jun 06, 2019 8.050 8.140 7.960 8.090 1,937,574 +0.07(+0.87%)
Jun 05, 2019 7.990 8.140 7.910 8.020 2,564,176 +0.09(+1.13%)
Jun 04, 2019 7.830 7.940 7.740 7.930 3,324,365 +0.10(+1.28%)
Jun 03, 2019 7.900 7.930 7.800 7.830 2,625,025 -0.05(-0.63%)
May 31, 2019 7.720 7.900 7.665 7.880 5,124,700 +0.13(+1.68%)
May 30, 2019 7.540 7.760 7.500 7.750 2,245,876 +0.20(+2.65%)
May 29, 2019 7.790 7.820 7.490 7.550 4,809,009 -0.24(-3.08%)
May 28, 2019 7.920 7.957 7.750 7.790 3,709,877 -0.14(-1.77%)
May 24, 2019 7.940 8.020 7.900 7.930 1,364,600 +0.04(+0.51%)
May 23, 2019 7.910 7.920 7.755 7.890 2,063,273 -0.01(-0.13%)
May 22, 2019 7.940 8.000 7.850 7.900 2,430,539 -0.05(-0.63%)
May 21, 2019 7.910 8.070 7.900 7.950 1,691,047 +0.04(+0.51%)
May 20, 2019 8.010 8.095 7.900 7.910 2,320,430 -0.16(-1.98%)
May 17, 2019 8.160 8.160 8.020 8.070 1,456,500 -0.08(-0.98%)
May 16, 2019 8.290 8.290 8.140 8.150 2,096,225 -0.15(-1.81%)
May 15, 2019 8.120 8.330 8.070 8.300 1,595,450 +0.15(+1.84%)
May 14, 2019 8.250 8.300 8.110 8.150 1,902,518 -0.11(-1.33%)
May 13, 2019 8.080 8.320 8.050 8.260 2,820,582 +0.11(+1.35%)
May 10, 2019 8.250 8.310 8.050 8.150 2,705,300 -0.13(-1.57%)
May 09, 2019 8.030 8.345 7.770 8.280 4,025,993 +0.31(+3.89%)
May 08, 2019 8.110 8.150 7.940 7.970 3,071,023 -0.13(-1.60%)
May 07, 2019 8.320 8.400 8.030 8.100 2,470,756 -0.26(-3.11%)
May 06, 2019 8.420 8.500 8.300 8.360 2,024,998 -0.11(-1.30%)
May 03, 2019 8.140 8.570 8.110 8.470 3,391,000 +0.35(+4.31%)
May 02, 2019 8.090 8.200 7.980 8.120 2,646,447 +0.07(+0.87%)
May 01, 2019 8.030 8.200 8.030 8.050 1,615,114 +0.02(+0.25%)
Apr 30, 2019 7.960 8.135 7.910 8.030 2,346,759 +0.04(+0.50%)
Apr 29, 2019 8.140 8.190 7.960 7.990 2,335,784 -0.10(-1.24%)
Apr 26, 2019 8.090 8.280 8.060 8.090 4,640,800 -0.09(-1.10%)
Apr 25, 2019 8.110 8.230 8.010 8.180 2,820,740 +0.03(+0.37%)
Apr 24, 2019 8.160 8.250 8.050 8.150 2,371,059 -0.01(-0.12%)
Apr 23, 2019 8.090 8.260 8.040 8.160 2,485,011 +0.04(+0.49%)
Apr 22, 2019 8.150 8.190 7.860 8.120 5,575,514 -0.03(-0.37%)
Apr 18, 2019 8.030 8.245 8.030 8.150 2,762,500 +0.08(+0.99%)
Apr 17, 2019 8.400 8.430 8.040 8.070 4,211,147 -0.34(-4.04%)
Apr 16, 2019 8.470 8.610 8.310 8.410 3,167,950 -0.07(-0.83%)
Apr 15, 2019 8.540 8.560 8.440 8.480 1,614,716 -0.08(-0.93%)
Apr 12, 2019 8.570 8.580 8.415 8.560 3,504,300 -0.02(-0.23%)
Apr 11, 2019 8.700 8.730 8.470 8.580 3,507,895 -0.11(-1.27%)
Apr 10, 2019 8.770 8.790 8.650 8.690 3,812,864 -0.08(-0.91%)
Apr 09, 2019 8.900 8.970 8.750 8.770 3,165,112 -0.17(-1.90%)
Apr 08, 2019 9.370 9.400 8.910 8.940 7,083,565 -0.53(-5.60%)
Apr 05, 2019 9.840 9.930 9.420 9.470 5,908,900 -0.48(-4.82%)
Apr 04, 2019 9.940 10.18 9.770 9.950 5,629,595 -0.08(-0.80%)
Apr 03, 2019 9.730 10.08 9.650 10.03 8,466,242 -0.09(-0.89%)
Apr 02, 2019 9.500 10.22 9.340 10.12 15,169,911 -1.84(-15.38%)
Apr 01, 2019 11.81 11.96 11.72 11.96 1,645,554 +0.18(+1.53%)
Mar 29, 2019 11.82 11.92 11.72 11.78 2,265,600 +0.01(+0.08%)
Mar 28, 2019 11.75 11.79 11.59 11.77 1,661,458 -0.01(-0.08%)
Mar 27, 2019 11.78 11.87 11.70 11.78 1,580,721 +0.02(+0.17%)
Mar 26, 2019 11.77 11.92 11.64 11.76 1,602,663 +0.00(+0.00%)
Mar 25, 2019 11.77 11.81 11.52 11.76 1,347,526 -0.02(-0.17%)
Mar 22, 2019 12.02 12.12 11.75 11.78 1,495,100 -0.23(-1.92%)
Mar 21, 2019 11.74 12.16 11.73 12.01 1,935,879 +0.24(+2.04%)
Mar 20, 2019 11.74 11.85 11.51 11.77 1,746,972 +0.02(+0.17%)
Mar 19, 2019 11.79 11.91 11.71 11.75 1,795,075 -0.05(-0.42%)
Mar 18, 2019 12.13 12.20 11.75 11.80 1,930,838 -0.27(-2.24%)
Mar 15, 2019 12.40 12.45 12.04 12.07 4,268,100 -0.29(-2.35%)
Mar 14, 2019 12.38 12.49 12.34 12.36 1,201,662 -0.01(-0.08%)
Mar 13, 2019 12.04 12.39 12.04 12.37 2,147,553 +0.36(+3.00%)
Mar 12, 2019 12.23 12.31 11.95 12.01 2,270,227 -0.20(-1.64%)
Mar 11, 2019 12.06 12.23 12.05 12.21 1,334,320 +0.16(+1.33%)
Mar 08, 2019 11.88 12.09 11.85 12.05 1,696,400 +0.17(+1.43%)
Mar 07, 2019 11.87 11.97 11.82 11.88 2,010,414 +0.04(+0.34%)
Mar 06, 2019 11.90 11.97 11.77 11.84 2,237,662 -0.04(-0.34%)
Mar 05, 2019 11.89 11.98 11.82 11.88 1,800,482 -0.01(-0.08%)
Mar 04, 2019 11.77 12.19 11.68 11.89 3,200,753 +0.14(+1.19%)
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.