$15.73 +0.33 (%) Senior Housing Properties Trust - NYSE

Sep. 2, 2015 | 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
9/2/201515.5515.8015.4515.734,157,204
9/1/201515.5015.5815.3015.403,257,434
8/31/201515.9915.9915.6915.703,036,069
8/28/201515.9416.0915.8316.001,565,581
8/27/201515.8916.1015.7215.972,039,472
8/26/201515.6915.8415.4815.802,252,886
8/25/201516.0016.0415.4315.453,095,813
8/24/201516.0316.3215.5815.723,710,254
8/21/201516.9817.0116.5516.553,077,046
8/20/201517.0317.2016.9017.031,620,947
8/19/201517.1017.1817.0017.081,931,002
8/18/201517.3017.3017.0817.162,140,682
8/17/201517.0217.3316.9617.311,873,520
8/14/201516.9617.0516.8517.001,554,587
8/13/201517.0417.0816.8417.021,277,522
8/12/201517.0217.1916.9417.082,873,972
8/11/201516.7917.1216.7117.103,210,835
8/10/201516.8516.9716.7716.821,976,418
8/7/201516.7616.8816.5516.811,688,098
8/6/201516.9017.0216.3616.812,779,235
8/5/201517.1917.2916.8717.022,074,838
8/4/201517.3217.4717.1117.161,547,582
8/3/201517.2417.3817.2117.321,054,606
7/31/201517.1117.4017.1117.271,185,603
7/30/201517.2017.2617.0017.101,828,898
7/29/201517.0217.3516.8717.272,084,980
7/28/201516.9817.1416.8717.051,813,678
7/27/201517.0617.2516.9416.981,605,515
7/24/201517.0317.2217.0217.051,780,855
7/23/201517.2517.2517.0017.103,021,791
7/22/201516.9717.2816.9717.272,878,001
7/21/201517.5417.6117.3317.342,291,664
7/20/201517.4517.6117.2417.582,255,115
7/17/201517.7317.7817.4217.484,829,574
7/16/201517.7317.9017.7317.761,723,722
7/15/201517.9618.0117.6917.712,034,593
7/14/201518.0418.1117.9318.011,344,327
7/13/201518.0318.2517.9217.991,497,979
7/10/201517.8918.1117.8117.941,335,861
7/9/201518.1718.1717.8317.841,238,393
7/8/201518.0018.1217.9518.101,743,892
7/7/201517.9818.1817.9118.102,277,043
7/6/201517.6517.8217.6217.811,873,316
7/2/201517.7817.9917.5917.661,750,828
7/1/201517.5117.7117.3817.712,637,161
6/30/201517.7917.8917.5217.552,447,141
6/29/201517.8318.0017.7217.732,408,692
6/26/201517.7517.9217.5917.852,036,956
6/25/201517.9718.1017.7517.781,748,044
6/24/201518.1318.1917.9817.991,574,494
6/23/201518.3818.5318.1218.121,804,292
6/22/201518.5618.7118.4018.422,144,195
6/19/201518.5318.6318.3518.532,704,655
6/18/201518.6018.7118.4618.473,772,073
6/17/201518.2718.4018.1318.361,993,800
6/16/201518.1818.3318.1318.242,254,120
6/15/201518.1918.1918.0418.132,670,070
6/12/201518.1818.2818.0718.212,660,502
6/11/201518.1018.3218.0818.244,326,130
6/10/201518.1118.2317.7117.999,999,609
6/9/201519.3019.3718.0118.158,841,297
6/8/201518.9319.5318.8619.327,081,265
6/5/201519.1019.1218.4118.962,714,900
6/4/201519.4519.5219.3519.391,712,435
6/3/201519.7419.7419.4519.482,138,141
6/2/201520.0520.0719.6919.723,004,055
6/1/201520.0120.2319.9320.142,162,400
5/29/201520.1420.2419.9420.014,034,066
5/28/201520.2120.2420.0320.171,881,265
5/27/201520.0420.2519.9820.182,022,913
5/26/201520.0120.0519.8620.002,292,962
5/22/201519.9120.1319.8320.021,464,429
5/21/201520.1220.1319.8820.011,194,773
5/20/201520.2020.2120.0020.041,250,997
5/19/201520.1120.2320.0720.141,344,506
5/18/201520.0320.2119.9620.191,804,622
5/15/201520.0020.2119.9720.121,570,739
5/14/201519.6120.0019.6119.952,468,453
5/13/201519.8820.0019.5219.551,627,404
5/12/201519.6519.8119.4819.742,006,712
5/11/201520.0020.1319.6919.751,998,493
5/8/201519.9820.3419.9520.091,719,797
5/7/201519.6719.8819.6419.801,769,629
5/6/201519.9820.0819.6319.662,438,787
5/5/201520.4020.4519.8820.002,606,801
5/4/201520.5620.7120.4120.451,466,590
5/1/201520.4820.6920.4220.501,251,522
4/30/201520.8820.9320.3820.472,568,159
4/29/201521.2021.3120.8720.931,598,186
4/28/201521.3321.3921.1521.331,698,456
4/27/201521.4221.5621.2721.341,576,296
4/24/201521.3921.5221.2921.411,183,211
4/23/201521.2521.4421.2121.331,470,044
4/22/201521.2921.3321.1221.251,808,230
4/21/201521.6521.8321.5821.611,781,230
4/20/201521.5921.6621.4721.561,064,375
4/17/201521.5221.6621.3821.491,386,207
4/16/201521.5221.7221.4621.611,283,179
4/15/201521.7421.8321.6021.601,583,491
4/14/201521.5621.7221.4721.691,783,724
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!