$22.35 +0.10 (%) Senior Housing Properties Trust - NYSE

Feb. 27, 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
2/27/201522.2822.4322.1222.354,424,346
2/26/201522.4422.5922.2122.252,791,159
2/25/201522.3822.6322.3122.453,165,569
2/24/201522.6822.7022.0422.362,487,010
2/23/201522.6422.8422.5722.831,894,271
2/20/201522.2622.6022.2322.591,838,831
2/19/201522.6622.6622.2022.271,907,953
2/18/201522.4322.7122.1922.672,033,311
2/17/201522.4722.6722.3722.422,498,295
2/13/201522.1222.5121.9722.474,100,007
2/12/201522.1322.2421.9222.111,849,276
2/11/201522.0322.1521.8422.043,226,993
2/10/201521.8321.9921.5121.984,149,033
2/9/201522.1122.3021.7521.833,267,426
2/6/201522.5022.5822.0522.155,722,059
2/5/201522.5722.8022.4922.614,345,013
2/4/201522.3122.7722.1622.5727,002,839
2/3/201523.0823.3022.8823.301,059,516
2/2/201523.2823.2822.7323.091,595,486
1/30/201523.6623.6723.2723.291,661,177
1/29/201523.4023.6023.3323.601,213,546
1/28/201523.5423.6023.3023.392,444,430
1/27/201523.6223.7723.4423.501,554,297
1/26/201523.3623.6423.2923.641,979,213
1/23/201523.5623.6023.2023.412,014,685
1/22/201523.4023.6423.3223.492,124,416
1/21/201523.2923.3623.1423.361,749,115
1/20/201523.6923.8323.4823.581,991,943
1/16/201523.3423.6423.2923.601,568,971
1/15/201523.2223.3523.0423.321,580,560
1/14/201522.7723.2022.7523.151,483,411
1/13/201522.8222.9222.6322.811,303,187
1/12/201522.6022.8522.5122.81984,512
1/9/201522.4722.6922.2622.501,065,929
1/8/201522.8122.9022.3422.502,498,315
1/7/201522.6322.9422.4422.761,888,689
1/6/201522.7723.0822.5322.612,234,748
1/5/201522.4422.7422.3022.651,490,602
1/2/201522.2822.5322.2322.481,740,526
12/31/201422.5622.8022.0822.111,575,490
12/30/201422.2522.6522.2522.451,139,432
12/29/201422.2722.4722.2022.281,441,606
12/26/201422.1822.2822.0822.24771,918
12/24/201422.0722.1421.9022.071,146,713
12/23/201423.0723.0722.0022.033,007,570
12/22/201422.5023.0822.4623.061,635,817
12/19/201422.2822.6522.2522.502,430,191
12/18/201422.4322.4322.0322.311,796,179
12/17/201421.5822.2621.5422.251,668,880
12/16/201421.8021.8621.5021.532,693,162
12/15/201422.6322.6421.7921.802,656,397
12/12/201422.4922.8022.4922.601,571,911
12/11/201422.5822.7122.4322.521,608,457
12/10/201422.7222.8422.5022.561,635,148
12/9/201422.4022.8222.3722.791,697,154
12/8/201422.2322.5622.2022.501,443,205
12/5/201422.4022.4122.1122.321,203,156
12/4/201422.5022.5422.3422.491,251,600
12/3/201422.4822.6622.4322.541,307,522
12/2/201422.4422.5322.2622.47986,082
12/1/201422.5022.6522.3622.441,232,410
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center