$18.74 +0.06 (%) Senior Housing Properties Trust - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNH historical data

Date Open High Low Close Volume
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
4/12/201617.9318.1917.9118.171,389,905
4/11/201617.8117.9217.7517.90847,372
4/8/201617.6317.7617.5517.711,003,644
4/7/201617.5417.7417.4417.531,176,914
4/6/201617.6217.6617.3817.581,166,557
4/5/201617.6017.7917.5317.65979,578
4/4/201617.7517.8717.6217.661,014,907
4/1/201617.8017.8217.4217.751,500,478
3/31/201617.4917.9317.4617.891,547,524
3/30/201617.8217.8617.5117.541,352,887
3/29/201617.2617.7917.2417.781,540,970
3/28/201617.1517.3517.1117.31823,325
3/24/201617.0617.1616.7217.131,166,715
3/23/201617.2017.2617.0317.151,291,077
3/22/201617.2317.3517.1017.191,349,940
3/21/201617.2117.3717.1717.311,260,328
3/18/201617.4217.5417.2317.283,153,536
3/17/201616.9917.5016.9617.463,860,433
3/16/201616.8217.1016.7716.992,664,918
3/15/201616.8516.9416.5216.881,541,851
3/14/201616.6517.0516.6516.912,290,129
3/11/201616.4516.8716.4516.701,813,814
3/10/201616.5716.7016.0916.222,745,350
3/9/201616.4916.9116.4916.542,694,915
3/8/201617.2017.2916.3716.492,793,708
3/7/201616.7017.1616.6617.152,430,096
3/4/201616.3816.8416.3316.752,027,113
3/3/201616.1916.3916.0816.381,426,495
3/2/201615.9416.2215.9016.152,598,871
3/1/201615.7216.0615.6616.001,668,901
2/29/201615.3715.7815.3615.612,043,264
2/26/201615.3515.4715.2315.322,012,228
2/25/201614.9415.4214.9415.321,547,756
2/24/201614.6714.9014.4014.812,290,116
2/23/201614.8314.9814.4314.552,438,435
2/22/201614.7615.0514.7214.751,984,151
2/19/201614.7014.9014.6814.681,604,335
2/18/201614.6114.8914.4414.851,028,073
2/17/201614.3214.7514.3214.501,177,728
2/16/201613.9314.2713.7814.271,473,837
2/12/201613.6713.8713.5413.822,439,236
2/11/201613.8513.8713.5313.622,060,221
2/10/201614.1014.1913.9113.951,661,185
2/9/201614.8714.8814.0014.032,593,681
2/8/201615.1415.1814.8015.031,908,561
2/5/201615.1315.3015.0115.241,295,203
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center