$21.58 -0.39 (%) Senior Housing Properties Trust - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNH historical data

Date Open High Low Close Volume
8/26/201621.9522.0821.4221.581,115,673
8/25/201621.8122.1221.8121.97889,146
8/24/201622.1122.1121.6421.871,084,176
8/23/201621.8522.1421.7722.111,405,391
8/22/201621.3621.7421.3621.711,572,492
8/19/201621.5521.6821.2221.431,948,239
8/18/201621.7421.8821.4621.562,973,392
8/17/201621.6221.7421.2821.642,199,838
8/16/201622.1422.1421.5321.642,450,621
8/15/201622.1522.3522.0222.141,791,507
8/12/201621.9922.3421.8622.101,136,749
8/11/201622.1022.2421.7321.861,768,998
8/10/201622.1522.3322.0222.072,515,916
8/9/201621.9222.2521.8022.151,748,665
8/8/201622.0122.1721.7721.792,281,230
8/5/201622.1822.3221.8122.061,704,377
8/4/201622.1822.3222.0622.321,589,609
8/3/201622.0522.1721.8622.051,342,111
8/2/201622.3022.3822.0622.151,240,384
8/1/201622.2922.3622.1222.291,032,933
7/29/201621.8822.3821.8722.211,336,398
7/28/201621.1221.9021.0921.872,085,130
7/27/201621.4121.4621.0521.213,154,504
7/26/201621.7821.8121.3221.412,247,480
7/25/201621.8222.0021.7121.752,673,334
7/22/201621.6422.0021.5621.941,918,886
7/21/201621.8121.9021.5721.711,727,061
7/20/201621.9422.0021.6721.792,724,010
7/19/201622.2022.3522.0522.321,286,125
7/18/201621.9922.2021.9922.20973,478
7/15/201621.8722.0921.7622.071,521,009
7/14/201622.0922.1021.8721.891,246,232
7/13/201621.8422.0221.7822.011,250,090
7/12/201621.6621.8521.6521.851,116,335
7/11/201621.6721.7921.4621.741,180,293
7/8/201621.2421.6521.2421.611,438,297
7/7/201621.4221.5021.1221.251,090,081
7/6/201621.0321.4421.0021.421,996,003
7/5/201621.1021.2521.0121.111,853,348
7/1/201621.0621.2620.9521.192,138,431
6/30/201621.2421.2520.7020.837,204,872
6/29/201621.2021.3820.8821.183,219,841
6/28/201620.6221.1420.4221.122,715,516
6/27/201619.8920.6419.8820.572,491,742
6/24/201619.7420.2419.5620.083,008,866
6/24/201619.7420.2419.5620.083,008,866
6/23/201619.9320.0619.9320.06895,314
6/23/201619.9320.0619.9320.06895,314
6/22/201619.9519.9519.7619.811,156,470
6/22/201619.9519.9519.7619.811,156,470
6/21/201620.1020.1419.9420.042,142,636
6/20/201620.0020.1619.8620.112,437,517
6/20/201620.0020.1619.8620.112,437,517
6/17/201619.5519.9919.5519.922,712,094
6/16/201619.1619.4719.1119.461,271,477
6/15/201619.0119.2818.9919.161,217,628
6/14/201619.0519.0818.9418.99908,644
6/13/201618.9819.1818.9819.041,424,505
6/10/201618.9919.0218.9018.981,423,540
6/9/201619.0819.1519.0119.051,886,191
6/8/201619.0819.1619.0419.102,200,201
6/7/201618.9519.2118.9519.08940,416
6/6/201619.0019.1018.8518.941,281,975
6/3/201618.9019.0318.8219.011,187,288
6/2/201618.5018.7718.4718.751,120,069
6/1/201618.6418.7018.4218.581,538,425
5/31/201618.7318.7618.5718.681,686,548
5/27/201618.6618.7918.6318.74990,665
5/26/201618.6618.8118.6018.681,685,206
5/25/201618.7518.8418.5018.702,534,672
5/24/201618.5018.7718.4118.753,169,530
5/23/201618.3918.4418.2318.381,190,064
5/20/201618.3518.4118.2418.361,584,894
5/19/201618.0818.3117.9618.261,952,711
5/18/201618.3618.5018.0718.263,444,737
5/17/201618.4518.5818.3318.452,933,335
5/16/201618.1718.6018.1718.512,311,836
5/13/201618.3018.3017.9318.172,055,231
5/12/201618.3518.4418.2418.341,315,854
5/11/201618.5418.5718.2318.321,747,256
5/10/201618.8018.8018.4718.571,580,621
5/9/201618.5718.8018.5718.742,018,548
5/6/201618.1218.6018.1218.572,203,566
5/5/201618.1518.2617.8518.142,512,504
5/4/201617.8118.1917.8018.132,126,695
5/3/201617.5917.9017.5417.861,917,243
5/2/201617.6217.9017.5617.652,336,582
4/29/201617.6317.7217.3217.581,239,693
4/28/201617.6817.8217.6117.691,166,113
4/27/201617.7917.8817.6417.811,851,904
4/26/201617.7517.8117.6717.781,943,079
4/25/201617.4717.7517.4717.702,011,614
4/22/201617.2417.5617.2017.473,353,277
4/21/201617.7917.8117.0517.182,036,878
4/20/201618.5318.5718.1018.161,302,311
4/19/201618.1818.5518.1018.541,987,003
4/18/201618.0818.1717.9918.111,462,745
4/15/201617.9718.2217.9718.101,783,658
4/14/201618.1218.1817.9318.011,436,848
4/13/201618.1818.2117.9918.151,212,436
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center