Senior Housing Properties Trust Common Stock Historical Stock Prices

SNH 
$17.58
*  
0.11
0.62%
Get SNH Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SNH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.65 17.72 17.32 17.58 1,239,193
04/29/2016 17.63 17.72 17.32 17.58 1,239,693
04/28/2016 17.68 17.82 17.61 17.69 1,166,113
04/27/2016 17.79 17.879 17.64 17.81 1,851,904
04/26/2016 17.75 17.81 17.665 17.78 1,943,079
04/25/2016 17.47 17.75 17.47 17.7 2,011,614
04/22/2016 17.24 17.56 17.2 17.47 3,353,277
04/21/2016 17.79 17.81 17.05 17.18 2,036,878
04/20/2016 18.53 18.569 18.1 18.16 1,302,311
04/19/2016 18.18 18.55 18.1 18.54 1,978,970
04/18/2016 18.08 18.165 17.99 18.11 1,460,019
04/15/2016 17.97 18.22 17.97 18.1 1,783,658
04/14/2016 18.12 18.176 17.93 18.01 1,431,459
04/13/2016 18.18 18.2122 17.99 18.15 1,130,722
04/12/2016 17.93 18.19 17.91 18.17 1,389,905
04/11/2016 17.81 17.92 17.745 17.9 847,372
04/08/2016 17.63 17.76 17.55 17.71 1,003,644
04/07/2016 17.54 17.74 17.44 17.53 1,176,909
04/06/2016 17.62 17.66 17.38 17.58 1,165,285
04/05/2016 17.6 17.785 17.53 17.65 979,578
04/04/2016 17.75 17.865 17.62 17.66 1,014,907
04/01/2016 17.8 17.82 17.42 17.75 1,500,141
03/31/2016 17.49 17.93 17.46 17.89 1,523,511
03/30/2016 17.82 17.86 17.51 17.54 1,352,797
03/29/2016 17.26 17.79 17.243 17.78 1,538,263
03/28/2016 17.15 17.35 17.11 17.31 823,325
03/24/2016 17.06 17.16 16.72 17.13 1,166,715
03/23/2016 17.2 17.26 17.03 17.15 1,290,729
03/22/2016 17.23 17.35 17.1 17.19 1,349,822
03/21/2016 17.21 17.37 17.17 17.31 1,260,211
03/18/2016 17.42 17.54 17.23 17.28 3,153,536
03/17/2016 16.99 17.5 16.9636 17.46 3,818,133
03/16/2016 16.82 17.1 16.77 16.99 2,664,918
03/15/2016 16.85 16.94 16.515 16.88 1,541,803
03/14/2016 16.65 17.05 16.65 16.91 2,290,129
03/11/2016 16.45 16.865 16.45 16.7 1,813,103
03/10/2016 16.57 16.695 16.09 16.22 2,745,350
03/09/2016 16.49 16.91 16.49 16.54 2,694,915
03/08/2016 17.2 17.29 16.37 16.49 2,793,708
03/07/2016 16.7 17.16 16.6601 17.15 2,429,025
03/04/2016 16.38 16.835 16.33 16.75 2,025,306
03/03/2016 16.19 16.385 16.08 16.38 1,426,171
03/02/2016 15.94 16.22 15.9 16.15 2,590,797
03/01/2016 15.72 16.061 15.6563 16 1,668,481
02/29/2016 15.37 15.78 15.36 15.61 2,043,257
02/26/2016 15.35 15.47 15.23 15.32 2,012,228
02/25/2016 14.94 15.42 14.94 15.32 1,546,906
02/24/2016 14.67 14.902 14.4 14.81 2,290,116
02/23/2016 14.83 14.98 14.43 14.55 2,438,435
02/22/2016 14.76 15.05 14.72 14.75 1,984,150
02/19/2016 14.7 14.9 14.68 14.68 1,604,333
02/18/2016 14.61 14.89 14.44 14.85 1,014,275
02/17/2016 14.32 14.75 14.32 14.5 1,177,728
02/16/2016 13.93 14.27 13.78 14.27 1,473,837
02/12/2016 13.67 13.87 13.54 13.82 2,438,941
02/11/2016 13.85 13.87 13.534 13.62 2,060,221
02/10/2016 14.1 14.19 13.91 13.95 1,659,985
02/09/2016 14.87 14.88 14 14.03 2,593,681
02/08/2016 15.14 15.18 14.795 15.03 1,908,511
02/05/2016 15.13 15.3 15.01 15.24 1,295,203
02/04/2016 15.09 15.23 14.95 15.2 1,609,207
02/03/2016 14.78 15.22 14.75 15.09 1,881,532
02/02/2016 14.64 14.79 14.4 14.72 1,423,668
02/01/2016 14.21 14.83 14.21 14.68 1,967,183
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?