Senior Housing Properties Trust $23.72

up +0.06


22/7/2014 03:14 PM  |  NYSE : SNH  
Industries : Real Estate / Reit - Healthcare Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNH historical data

Date Open High Low Close Volume
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
7/9/201424.1624.1923.9023.951,873,976
7/8/201424.1524.3124.0824.091,815,715
7/7/201424.0424.2223.9624.042,376,565
7/3/201424.1624.1723.8824.021,121,357
7/2/201424.3424.3924.0924.211,565,340
7/1/201424.3324.5024.1924.392,179,454
6/30/201424.1924.3323.9424.291,957,932
6/27/201424.2124.3424.0624.211,525,136
6/26/201424.1924.2324.1024.211,235,830
6/25/201424.2324.3824.1024.161,235,135
6/24/201424.2024.4224.1624.321,653,980
6/23/201424.2924.4024.1724.221,540,337
6/20/201424.0424.2523.8524.254,352,058
6/19/201423.7824.0423.7323.964,395,571
6/18/201423.9223.9423.6923.733,092,389
6/17/201423.8323.9523.6323.842,653,431
6/16/201424.0724.1523.8523.861,963,578
6/13/201424.0324.1723.8124.121,829,460
6/12/201424.0124.1123.7824.041,453,466
6/11/201423.9124.0623.7924.062,060,218
6/10/201424.1224.1923.9023.972,066,524
6/9/201424.4224.6024.1224.142,774,400
6/6/201424.5224.5424.2924.391,807,019
6/5/201424.1624.5424.0424.502,452,315
6/4/201424.1824.3724.0524.161,875,348
6/3/201423.9224.2123.9224.172,143,689
6/2/201423.9924.2023.9023.982,676,491
5/30/201423.9024.0823.8023.982,236,410
5/29/201423.6823.9223.6723.881,680,280
5/28/201423.7323.7323.2423.682,334,679
5/27/201423.7323.8523.6523.801,229,030
5/23/201423.3723.6823.3623.681,418,135
5/22/201423.5023.5923.3523.351,095,391
5/21/201423.8723.9023.3823.411,280,504
5/20/201423.8223.9923.6723.811,237,359
5/19/201423.9623.9623.7023.801,355,885
5/16/201423.9123.9923.7523.951,123,174
5/15/201423.8323.9223.6223.861,285,517
5/14/201423.7623.9123.6323.88945,683
5/13/201423.7424.0323.6623.751,415,154
5/12/201423.7423.8123.6023.701,549,458
5/9/201423.7923.9223.5123.661,305,698
5/8/201423.6223.8423.5523.811,685,685
5/7/201423.3623.7323.3523.601,406,709
5/6/201423.3623.4323.2023.331,709,815
5/5/201423.3123.5823.1823.471,378,711
5/2/201423.5023.5723.1923.431,659,557
5/1/201423.5523.6723.1923.641,722,897
4/30/201423.4923.5623.3123.471,937,334
4/29/201423.7123.8123.4423.542,110,289
4/28/201423.4423.9523.4423.713,339,429
4/25/201423.3023.4623.1823.452,813,888
4/24/201423.0523.3922.9623.372,258,315
4/23/201423.0023.0022.7123.002,086,064
4/22/201423.0023.0522.6623.011,822,962
4/21/201422.5023.0122.4222.972,198,041
4/17/201422.1022.6321.8222.5414,052,960
4/16/201422.9822.9822.7322.78955,579
4/15/201422.5922.8922.5622.871,553,188
4/14/201422.5522.6722.3622.591,129,899
4/11/201422.3922.7522.3222.451,576,725
4/10/201422.7622.8822.4222.441,754,641
4/9/201423.3023.3022.8823.041,703,323
4/8/201423.0423.2522.9323.241,426,952
4/7/201422.6423.1922.6023.021,881,866
4/4/201422.5522.7422.4522.611,416,906
4/3/201422.4222.5722.3022.451,327,876
4/2/201422.3722.4822.3222.401,004,755
4/1/201422.4822.5422.1222.411,317,742
3/31/201422.5022.6122.2322.471,245,212
3/28/201422.2222.4922.1822.401,804,509
3/27/201421.9422.2021.8622.181,037,980
3/26/201422.2122.2721.9321.971,103,534
3/25/201422.0622.2721.8622.151,084,918
3/24/201422.0622.1421.8022.041,299,930
3/21/201421.8522.1121.8022.051,912,610
3/20/201421.8821.9421.6221.741,156,588
3/19/201422.3022.4921.8121.881,329,378
3/18/201422.2622.3222.1322.271,251,374
3/17/201422.6022.6022.2322.27999,313
3/14/201422.2922.5822.2722.541,364,825
3/13/201422.5522.5622.2122.281,493,516
3/12/201422.2922.5622.2722.521,451,528
3/11/201422.1822.4222.1222.351,125,514
3/10/201422.0722.2121.9922.181,255,295
3/7/201422.2522.2521.9022.101,707,469
3/6/201422.7622.7722.2522.331,443,944
3/5/201422.8422.9622.5422.781,421,518
3/4/201422.7922.8822.6522.852,340,573
3/3/201422.1922.6822.1222.622,241,928
2/28/201422.1022.4022.0222.302,720,966
2/27/201422.0922.3121.8222.162,001,725
Trading Center