$22.53 +0.21 (%) Senior Housing Properties Trust - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNH historical data

Date Open High Low Close Volume
11/28/201422.3722.6622.2822.531,333,357
11/26/201422.1022.3922.0622.321,063,450
11/25/201422.1622.1621.9722.061,475,316
11/24/201422.0922.2522.0422.111,328,491
11/21/201422.0922.1221.9622.091,358,324
11/20/201422.0322.0921.8221.891,626,711
11/19/201422.2322.3122.0122.041,270,995
11/18/201422.2422.3822.1222.321,964,761
11/17/201422.1722.3622.1322.181,442,317
11/14/201422.3422.4322.1222.181,071,201
11/13/201422.3922.5122.2522.351,474,460
11/12/201422.3322.3922.1622.321,008,298
11/11/201422.2822.4022.1222.301,131,960
11/10/201422.2222.4122.2122.341,096,584
11/7/201422.0322.4321.9222.282,090,788
11/6/201422.2122.4121.9822.001,514,552
11/5/201422.3422.3422.1122.281,608,479
11/4/201422.3622.4122.1622.252,032,581
11/3/201422.5422.8522.3122.432,480,996
10/31/201422.5222.5922.3522.592,220,641
10/30/201422.1922.4322.0822.431,194,992
10/29/201422.2522.3322.0122.191,702,884
10/28/201422.2622.3322.1322.331,002,811
10/27/201422.0922.2722.0322.261,101,924
10/24/201422.1822.2221.9422.111,838,726
10/23/201422.2022.2821.9822.191,939,114
10/22/201422.0622.1921.8622.112,229,467
10/21/201422.2022.2021.9422.002,443,904
10/20/201421.6522.1621.6522.141,829,933
10/17/201422.0522.0521.5521.642,110,614
10/16/201421.6621.9921.4821.833,387,645
10/15/201421.5721.9721.5521.793,611,286
10/14/201421.9322.3121.9222.143,158,966
10/13/201421.6822.1721.6021.892,721,823
10/10/201421.4521.9421.4421.622,672,753
10/9/201421.4121.7121.3621.392,114,780
10/8/201421.0721.4421.0221.422,018,309
10/7/201421.1421.2420.9921.001,115,102
10/6/201421.0021.2620.9521.161,422,595
10/3/201420.9921.1020.7820.941,419,330
10/2/201420.9421.0320.7220.921,221,854
10/1/201420.9521.1520.8720.962,194,502
9/30/201421.1221.1220.8720.921,992,628
9/29/201421.1421.2020.9321.121,622,652
9/26/201421.0521.3120.8721.271,586,203
9/25/201421.0121.1120.8920.972,591,532
9/24/201421.0021.2820.9621.003,267,362
9/23/201421.1321.2220.9620.982,085,713
9/22/201421.3521.3521.1321.161,659,048
9/19/201421.4121.4421.1521.352,775,891
9/18/201421.6021.7121.3021.312,943,064
9/17/201421.4921.8421.3521.583,729,863
9/16/201421.3221.5021.2121.452,374,060
9/15/201421.5021.6321.2921.362,072,766
9/12/201422.2022.2121.3221.422,754,277
9/11/201422.1722.3422.1522.321,348,607
9/10/201422.5422.5622.1622.201,810,092
9/9/201422.7922.7922.5822.601,561,678
9/8/201422.9022.9822.7222.831,081,701
9/5/201422.6722.9122.6022.901,690,932
9/4/201422.5022.7022.4322.621,893,339
9/3/201422.7822.8622.5522.552,324,259
9/2/201423.2423.3022.7422.752,650,715
8/29/201423.2423.4023.1923.331,837,151
8/28/201423.2123.3023.1123.24906,701
8/27/201423.1723.3023.1523.28895,485
8/26/201423.1123.2423.1023.13864,128
8/25/201423.2623.3223.0723.101,306,646
8/22/201423.4323.5023.1623.18992,843
8/21/201423.6723.7223.4223.461,845,540
8/20/201423.3323.6623.2123.641,397,348
8/19/201423.5023.5023.3023.391,291,584
8/18/201423.2523.4723.1623.471,369,431
8/15/201423.2023.2623.0523.101,009,097
8/14/201423.1123.2423.0923.171,115,802
8/13/201422.8423.1722.8423.091,320,817
8/12/201422.7222.8722.6922.841,289,737
8/11/201422.7022.8322.6622.751,179,715
8/8/201422.5622.7022.4822.651,049,858
8/7/201422.5522.6422.4722.56999,092
8/6/201422.4422.6322.4322.531,313,982
8/5/201422.6522.8022.4722.521,840,742
8/4/201422.8822.9522.5322.751,522,904
8/1/201422.8423.0522.7822.872,818,734
7/31/201423.0423.1422.8622.862,017,962
7/30/201423.2223.3922.9823.111,830,748
7/29/201423.5923.5923.2823.281,502,611
7/28/201423.5223.7023.4623.611,420,321
7/25/201423.6323.7023.5023.501,084,300
7/24/201423.7823.8623.6623.68891,408
7/23/201423.8023.8323.6623.831,099,057
7/22/201423.7523.8523.6623.731,035,006
7/21/201423.6923.7423.5623.661,044,138
7/18/201423.4623.7123.4023.711,345,108
7/17/201423.5523.6023.3623.371,653,781
7/16/201423.6523.6923.4423.532,178,616
7/15/201424.1424.1723.9223.981,799,706
7/14/201424.0724.0723.8924.001,242,228
7/11/201423.9624.0623.8424.001,966,450
7/10/201423.8824.0023.8523.892,292,514
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center