$20.02 +0.01 (%) Senior Housing Properties Trust - NYSE

May. 22, 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
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
4/13/201521.4921.5521.3821.411,531,732
4/10/201521.6021.7021.3821.451,562,343
4/9/201521.8421.8421.4321.462,374,654
4/8/201521.8021.9521.7821.871,706,769
4/7/201522.2522.2721.7621.792,877,459
4/6/201522.1522.4122.1522.352,716,561
4/2/201522.0522.1721.9422.143,073,813
4/1/201522.2222.2221.9022.063,222,472
3/31/201522.4622.4622.1122.192,470,310
3/30/201522.3822.4822.3022.432,725,775
3/27/201522.2522.4622.1822.361,638,875
3/26/201522.3022.4922.1522.222,383,085
3/25/201522.7022.8322.3122.341,503,566
3/24/201522.9022.9222.6522.651,307,469
3/23/201522.9223.1422.7922.902,060,184
3/20/201522.3623.0722.3022.986,333,331
3/19/201522.2022.4322.0722.281,869,407
3/18/201521.8622.3921.6722.303,314,555
3/17/201521.7921.9321.6321.842,126,427
3/16/201521.6121.9321.5721.791,971,822
3/13/201521.5421.6321.3321.541,716,890
3/12/201521.3221.6221.2621.593,403,028
3/11/201521.5021.5321.1921.193,587,262
3/10/201521.4921.5421.3621.452,081,027
3/9/201521.5521.7021.4621.502,323,279
3/6/201521.9122.0121.4021.472,849,444
3/5/201522.2122.3922.1022.131,621,609
3/4/201522.3522.4422.0922.181,744,011
3/3/201522.4722.4722.2322.392,075,235
3/2/201522.4022.7422.3322.471,916,231
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center