$15.28 +0.08 (%) Senior Housing Properties Trust - NYSE

Feb. 5, 2016 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNH historical data

Date Open High Low Close Volume
2/4/201615.0915.2314.9515.201,609,207
2/3/201614.7815.2214.7515.091,881,532
2/2/201614.6414.7914.4014.721,423,668
2/1/201614.2114.8314.2114.681,967,183
1/29/201614.3914.5214.2514.482,888,704
1/28/201614.8014.8714.2614.282,150,137
1/27/201615.1315.1314.5514.642,842,108
1/26/201614.9015.2314.8815.232,707,257
1/25/201614.9015.1114.7114.862,002,500
1/22/201614.6615.0514.6514.941,954,279
1/21/201614.3614.8514.2514.522,670,508
1/20/201614.8314.8713.9214.294,028,056
1/19/201615.2915.6015.2115.303,555,646
1/15/201614.8615.2714.7515.242,862,280
1/14/201615.0715.2414.8415.082,896,841
1/13/201615.1115.2814.9814.992,333,043
1/12/201615.5015.5015.0215.082,749,431
1/11/201615.2515.3515.1615.274,492,427
1/8/201615.2215.2715.1215.193,544,630
1/7/201615.3315.4715.1715.173,257,041
1/6/201615.4015.6015.3315.515,796,316
1/5/201615.1015.6314.9915.504,730,458
1/4/201614.8015.1214.6815.113,672,607
12/31/201515.0015.0014.7614.842,115,078
12/30/201514.9315.0014.8515.002,188,043
12/29/201514.8214.9814.7514.982,722,624
12/28/201514.6114.7914.5814.792,426,311
12/24/201514.6514.7114.5414.65851,462
12/23/201514.3114.6614.2914.661,873,570
12/22/201514.2414.4014.2414.271,410,400
12/21/201514.1914.2214.0014.221,963,945
12/18/201514.2214.2214.0614.083,991,007
12/17/201514.4014.4314.1814.241,930,774
12/16/201514.2614.4614.1814.401,902,338
12/15/201513.8514.2213.7814.191,899,585
12/14/201513.9214.0413.6313.872,314,683
12/11/201513.9814.0313.8913.981,752,417
12/10/201514.2214.3214.0114.031,755,137
12/9/201514.2314.3614.1214.231,738,284
12/8/201514.2214.3314.0314.272,191,066
12/7/201514.2214.3114.1114.281,599,376
12/4/201514.0914.3414.0514.261,765,820
12/3/201514.2014.2714.0414.081,877,382
12/2/201514.5314.5914.2714.281,714,344
12/1/201514.4814.6514.4814.581,368,256
11/30/201514.4214.6614.3914.452,266,488
11/27/201514.3014.4314.2714.39856,939
11/25/201514.2714.3814.2214.301,588,880
11/24/201514.1214.3314.0714.291,679,868
11/23/201514.2114.2714.1014.181,897,036
11/20/201514.0714.2214.0514.201,971,460
11/19/201514.0314.0613.9614.031,978,533
11/18/201513.9814.0213.8713.971,824,248
11/17/201514.0014.0613.9013.922,704,026
11/16/201513.9114.0613.8614.012,743,556
11/13/201513.9114.0213.7213.902,658,655
11/12/201514.1114.1513.8413.872,057,199
11/11/201514.3814.3814.1714.171,775,238
11/10/201514.2814.4014.1614.302,190,606
11/9/201514.4114.4914.2014.313,240,330
11/6/201514.7714.8014.4414.523,656,402
11/5/201514.9915.0614.9114.951,536,530
11/4/201515.4115.4114.8814.992,943,271
11/3/201515.4515.4815.2515.332,490,854
11/2/201515.1415.5015.1115.502,603,897
10/30/201515.4715.5015.1515.191,941,844
10/29/201515.3215.4715.2615.472,186,112
10/28/201515.4315.5515.1715.422,653,867
10/27/201515.6615.6915.3115.452,301,779
10/26/201515.7915.8415.4615.612,227,285
10/23/201516.4216.4215.6915.794,035,455
10/22/201516.4816.5216.3316.373,328,170
10/21/201516.4816.5816.3116.342,392,990
10/20/201516.7516.8116.7016.772,670,428
10/19/201516.6816.7916.6316.791,921,931
10/16/201516.5916.7016.5316.701,949,153
10/15/201516.4616.6116.3316.591,733,571
10/14/201516.6716.7216.4016.422,604,557
10/13/201516.8316.9016.5816.642,219,110
10/12/201516.9917.0516.8716.922,002,657
10/9/201517.0817.1116.8816.971,744,549
10/8/201517.1117.1617.0017.061,857,902
10/7/201516.9617.1416.9417.141,599,866
10/6/201516.7516.9816.6916.941,630,474
10/5/201516.4516.8116.4316.801,271,087
10/2/201516.1516.3816.0816.381,589,776
10/1/201516.2216.2515.9616.141,667,159
9/30/201516.2816.3616.1016.201,718,657
9/29/201515.9916.2315.9116.201,722,378
9/28/201516.2016.2115.7715.952,321,838
9/25/201516.2216.4016.1216.261,733,169
9/24/201516.2516.3216.1416.192,451,332
9/23/201516.0816.3316.0016.252,125,088
9/22/201516.1116.1916.0016.031,516,513
9/21/201516.0016.3115.9616.171,575,955
9/18/201515.7516.3015.7516.003,236,978
9/17/201515.7216.2315.6316.002,424,686
9/16/201515.5015.8115.5015.741,217,749
9/15/201515.4515.5515.3415.52892,993
9/14/201515.3215.4815.1615.441,374,492
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center