Historical Stock Prices

SNH 
$15.24
*  
0.04
0.26%
Get SNH Alerts
*Delayed - data as of Feb. 5, 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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
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
01/29/2016 14.39 14.52 14.25 14.48 2,888,704
01/28/2016 14.8 14.87 14.26 14.28 2,150,137
01/27/2016 15.13 15.13 14.55 14.64 2,842,108
01/26/2016 14.9 15.23 14.88 15.23 2,707,257
01/25/2016 14.9 15.11 14.71 14.86 2,002,500
01/22/2016 14.66 15.045 14.65 14.94 1,954,279
01/21/2016 14.36 14.85 14.245 14.52 2,670,278
01/20/2016 14.83 14.87 13.92 14.29 4,028,056
01/19/2016 15.29 15.6 15.2099 15.3 3,555,446
01/15/2016 14.86 15.27 14.75 15.24 2,862,280
01/14/2016 15.07 15.24 14.84 15.08 2,896,841
01/13/2016 15.11 15.28 14.98 14.99 2,333,043
01/12/2016 15.5 15.5 15.02 15.08 2,749,431
01/11/2016 15.25 15.354 15.1601 15.27 4,377,831
01/08/2016 15.22 15.27 15.12 15.19 3,373,655
01/07/2016 15.33 15.47 15.17 15.17 3,221,510
01/06/2016 15.4 15.6 15.33 15.51 5,730,534
01/05/2016 15.1 15.63 14.99 15.5 4,730,458
01/04/2016 14.8 15.12 14.68 15.11 3,503,079
12/31/2015 15 15 14.76 14.84 2,115,078
12/30/2015 14.93 15 14.85 15 2,187,811
12/29/2015 14.82 14.98 14.75 14.98 2,722,624
12/28/2015 14.61 14.79 14.58 14.79 2,386,542
12/24/2015 14.65 14.71 14.54 14.65 851,462
12/23/2015 14.31 14.66 14.29 14.66 1,810,979
12/22/2015 14.24 14.4 14.24 14.27 1,410,400
12/21/2015 14.19 14.22 14 14.22 1,963,945
12/18/2015 14.22 14.22 14.06 14.08 3,955,145
12/17/2015 14.4 14.43 14.175 14.24 1,836,704
12/16/2015 14.26 14.46 14.18 14.4 1,902,238
12/15/2015 13.85 14.22 13.78 14.19 1,899,585
12/14/2015 13.8999 14.0198 13.6103 13.85 2,314,183
12/11/2015 13.9598 14.0098 13.87 13.9598 1,752,417
12/10/2015 14.1995 14.2994 13.9898 14.0098 1,755,134
12/09/2015 14.2095 14.3343 14.0996 14.2095 1,738,284
12/08/2015 14.1995 14.3093 14.0098 14.2494 2,156,534
12/07/2015 14.1995 14.2894 14.0897 14.2594 1,599,376
12/04/2015 14.0697 14.3193 14.0297 14.2394 1,765,820
12/03/2015 14.1795 14.2494 14.0198 14.0597 1,877,382
12/02/2015 14.509 14.564 14.2494 14.2594 1,714,344
12/01/2015 14.4591 14.6289 14.4591 14.559 1,368,256
11/30/2015 14.3992 14.6339 14.3692 14.4292 2,221,764
11/27/2015 14.2794 14.4092 14.2494 14.3692 856,939
11/25/2015 14.2494 14.3593 14.1995 14.2794 1,588,880
11/24/2015 14.0996 14.3093 14.0527 14.2694 1,679,868
11/23/2015 14.1895 14.2494 14.0747 14.1596 1,848,344
11/20/2015 14.0497 14.1995 14.0297 14.1795 1,919,328
11/19/2015 14.0098 14.0397 13.9349 14.0098 1,978,533
11/18/2015 13.9598 13.9998 13.849 13.9499 1,824,248
11/17/2015 13.9798 14.0397 13.8784 13.8999 2,704,026
11/16/2015 13.8899 14.0397 13.84 13.9898 2,581,316
11/13/2015 13.8899 13.9998 13.7002 13.88 2,658,155
11/12/2015 14.0897 14.1296 13.82 13.85 2,057,199
11/11/2015 14.3593 14.3593 14.1496 14.1496 1,775,238
11/10/2015 14.2594 14.3792 14.1396 14.2794 2,190,606
11/09/2015 14.3892 14.4691 14.1795 14.2894 3,215,499
11/06/2015 14.7487 14.7791 14.4192 14.4991 3,646,302
11/05/2015 14.9684 15.0383 14.8835 14.9284 1,536,530
11/04/2015 15.3878 15.3878 14.8585 14.9684 2,865,306
11/03/2015 15.4277 15.4577 15.228 15.3079 2,490,539
11/02/2015 15.1182 15.4776 15.0882 15.4776 2,535,997
10/30/2015 15.4477 15.4776 15.1282 15.1681 1,879,697
10/29/2015 15.2979 15.4477 15.238 15.4477 2,186,112
10/28/2015 15.4077 15.5276 15.1481 15.3978 2,653,867
10/27/2015 15.6374 15.6674 15.2879 15.4277 2,263,810
10/26/2015 15.7672 15.8172 15.4377 15.5875 2,177,285
10/23/2015 16.3963 16.3963 15.6692 15.7672 4,034,655
10/22/2015 16.4562 16.4962 16.3065 16.3464 3,325,570
10/21/2015 16.4562 16.5561 16.2865 16.3164 2,392,990
10/20/2015 16.7258 16.7858 16.6759 16.7458 2,670,428
10/19/2015 16.6559 16.7658 16.6085 16.7658 1,921,931
10/16/2015 16.5661 16.6759 16.5062 16.6759 1,949,153
10/15/2015 16.4363 16.586 16.3065 16.5661 1,733,571
10/14/2015 16.646 16.6959 16.3764 16.3963 2,604,557
10/13/2015 16.8057 16.8756 16.5561 16.616 2,219,110
10/12/2015 16.9655 17.0254 16.8457 16.8956 2,002,657
10/09/2015 17.0554 17.0853 16.8557 16.9455 1,744,549
10/08/2015 17.0853 17.1353 16.9755 17.0354 1,857,902
10/07/2015 16.9355 17.1153 16.9156 17.1153 1,599,866
10/06/2015 16.7258 16.9565 16.666 16.9156 1,580,474
10/05/2015 16.4263 16.7858 16.4063 16.7758 1,221,087
10/02/2015 16.1267 16.3564 16.0568 16.3564 1,488,844
10/01/2015 16.1966 16.2266 15.937 16.1167 1,667,159
09/30/2015 16.2565 16.3364 16.0768 16.1766 1,718,657
09/29/2015 15.9669 16.2016 15.8871 16.1766 1,722,378
09/28/2015 16.1766 16.1866 15.7473 15.927 2,321,288
09/25/2015 16.1966 16.3714 16.0968 16.2366 1,733,169
09/24/2015 16.2266 16.2965 16.1167 16.1667 2,451,332
09/23/2015 16.0568 16.3084 15.9769 16.2266 2,125,088
09/22/2015 16.0868 16.1667 15.9769 16.0069 1,516,513
09/21/2015 15.9769 16.2865 15.937 16.1467 1,575,955
09/18/2015 15.7273 16.2715 15.7273 15.9769 3,232,901
09/17/2015 15.6973 16.2066 15.6075 15.9769 2,424,686
09/16/2015 15.4776 15.7866 15.4776 15.7173 1,217,749
09/15/2015 15.4277 15.5226 15.3129 15.4976 892,993
09/14/2015 15.2979 15.4577 15.1381 15.4177 1,374,492
09/11/2015 15.0283 15.248 14.9784 15.248 1,871,978
09/10/2015 15.0283 15.2979 14.9584 15.0283 1,879,299
09/09/2015 15.4377 15.4976 15.0383 15.0583 1,686,957
09/08/2015 15.3878 15.4775 15.218 15.3678 1,485,804
09/04/2015 15.5975 15.6075 15.1581 15.238 1,699,214
09/03/2015 15.7672 15.8072 15.6524 15.6973 1,800,128
09/02/2015 15.5276 15.7772 15.4277 15.7073 4,135,204
09/01/2015 15.4776 15.5575 15.2779 15.3778 3,225,184
08/31/2015 15.9669 15.9669 15.6674 15.6774 3,017,769
08/28/2015 15.917 16.0668 15.8022 15.9769 1,565,581
08/27/2015 15.8671 16.0718 15.6973 15.947 2,037,906
08/26/2015 15.6674 15.8172 15.4577 15.7772 2,252,886
08/25/2015 15.9769 16.0169 15.4077 15.4277 3,049,737
08/24/2015 16.0069 16.2965 15.5575 15.6973 3,635,254
08/21/2015 16.9555 16.9855 16.5261 16.5261 2,847,046
08/20/2015 17.0054 17.1702 16.8756 17.0054 1,620,747
08/19/2015 17.0753 17.1502 16.9755 17.0554 1,897,802
08/18/2015 17.2751 17.2751 17.0554 17.1353 2,019,103
08/17/2015 16.9955 17.305 16.9355 17.285 1,871,299
08/14/2015 16.9355 17.0254 16.8257 16.9755 1,554,587
08/13/2015 17.0154 17.0554 16.8157 16.9955 1,277,522
08/12/2015 16.9955 17.1652 16.9156 17.0554 2,872,972
08/11/2015 16.7658 17.0953 16.6859 17.0753 3,210,835
08/10/2015 16.8257 16.9456 16.7458 16.7957 1,976,418
08/07/2015 16.7358 16.8557 16.5261 16.7858 1,688,098
08/06/2015 16.8756 16.9955 16.3364 16.7858 2,779,235
08/05/2015 17.1652 17.2651 16.8457 16.9955 2,074,838
08/04/2015 17.295 17.4448 17.0853 17.1353 1,546,782
08/03/2015 17.2151 17.3549 17.1852 17.295 1,054,606
07/31/2015 17.0853 17.3699 17.0853 17.2451 1,185,603
07/30/2015 17.1752 17.2351 16.9755 17.0753 1,828,498
07/29/2015 16.9955 17.325 16.8457 17.2451 2,084,980
07/28/2015 16.9555 17.1153 16.8457 17.0254 1,813,678
07/27/2015 17.0354 17.2251 16.9156 16.9555 1,605,515
07/24/2015 17.0054 17.1952 16.9955 17.0254 1,780,855
07/23/2015 17.2251 17.2251 16.9705 17.0753 3,021,791
07/22/2015 16.9455 17.2551 16.9455 17.2451 2,878,001
07/21/2015 17.5147 17.5846 17.305 17.315 2,291,564
07/20/2015 17.4248 17.5846 17.2151 17.5546 2,254,915
07/17/2015 17.7044 17.7541 17.3949 17.4548 4,829,574
07/16/2015 17.7044 17.8742 17.7044 17.7344 1,723,722
07/15/2015 17.9341 17.984 17.6645 17.6845 2,034,593
07/14/2015 18.014 18.0839 17.9041 17.984 1,344,327
07/13/2015 18.004 18.2237 17.8942 17.9641 1,497,979
07/10/2015 17.8642 18.0839 17.7843 17.9141 1,335,861
07/09/2015 18.1438 18.1438 17.8043 17.8143 1,238,393
07/08/2015 17.974 18.0939 17.9241 18.0739 1,743,892
07/07/2015 17.9541 18.1538 17.8842 18.0739 2,277,043
07/06/2015 17.6245 17.7943 17.5946 17.7843 1,873,316
07/02/2015 17.7544 17.9641 17.5646 17.6345 1,750,828
07/01/2015 17.4848 17.6845 17.3549 17.6845 2,637,161
06/30/2015 17.7643 17.8632 17.4947 17.5247 2,447,141
06/29/2015 17.8043 17.974 17.6944 17.7044 2,408,692
06/26/2015 17.7244 17.8942 17.5596 17.8243 2,036,956
06/25/2015 17.9441 18.0739 17.7244 17.7544 1,748,044
06/24/2015 18.1039 18.1638 17.9541 17.9641 1,574,494
06/23/2015 18.3535 18.5033 18.0939 18.0939 1,804,192
06/22/2015 18.5332 18.683 18.3735 18.3934 2,144,195
06/19/2015 18.5033 18.6031 18.3235 18.5033 2,704,655
06/18/2015 18.5732 18.683 18.4334 18.4434 3,771,773
06/17/2015 18.2437 18.3735 18.0989 18.3335 1,993,800
06/16/2015 18.1538 18.3036 18.1039 18.2137 2,254,120
06/15/2015 18.1638 18.1638 18.014 18.1039 2,670,070
06/12/2015 18.1538 18.2536 18.0439 18.1837 2,660,502
06/11/2015 18.0739 18.2936 18.0539 18.2137 4,326,130
06/10/2015 18.0839 18.2037 17.6845 17.9641 9,999,609
06/09/2015 19.2722 19.3421 17.984 18.1238 8,836,255
06/08/2015 18.9027 19.5018 18.8328 19.2921 7,081,265
06/05/2015 19.0725 19.0924 18.3835 18.9327 2,714,900
06/04/2015 19.422 19.4919 19.3221 19.362 1,712,435
06/03/2015 19.7115 19.7115 19.422 19.4519 2,138,141
06/02/2015 20.0211 20.0411 19.6616 19.6916 3,004,055
06/01/2015 19.9811 20.2008 19.9013 20.111 2,162,400
05/29/2015 20.111 20.2108 19.9112 19.9811 4,034,066
05/28/2015 20.1809 20.2108 20.0011 20.1409 1,881,265
05/27/2015 20.0111 20.2208 19.9512 20.1509 2,022,913
05/26/2015 19.9811 20.0211 19.8314 19.9712 2,292,962
05/22/2015 19.8813 20.096 19.8014 19.9911 1,464,429
05/21/2015 20.091 20.101 19.8543 19.9811 1,194,773
05/20/2015 20.1709 20.1809 19.9712 20.0111 1,250,997
05/19/2015 20.081 20.2008 20.0375 20.111 1,344,506
05/18/2015 20.0011 20.1809 19.9312 20.1609 1,804,622
05/15/2015 19.9712 20.1809 19.9412 20.091 1,570,739
05/14/2015 19.5817 19.9712 19.5817 19.9212 2,468,453
05/13/2015 19.8513 19.9712 19.4919 19.5218 1,613,704
05/12/2015 19.6217 19.7814 19.4519 19.7115 2,006,712
05/11/2015 19.9712 20.101 19.6616 19.7215 1,998,493
05/08/2015 19.9512 20.3107 19.9162 20.061 1,719,797
05/07/2015 19.6416 19.8513 19.6117 19.7714 1,769,629
05/06/2015 19.9512 20.051 19.6017 19.6317 2,438,587
05/05/2015 20.3706 20.4205 19.8513 19.9712 2,606,401
05/04/2015 20.5304 20.6801 20.3806 20.4205 1,466,590
05/01/2015 20.4505 20.6602 20.3906 20.4704 1,251,822
04/30/2015 20.8499 20.8998 20.3506 20.4405 2,568,159
04/29/2015 21.1694 21.2793 20.8399 20.8998 1,597,686
04/28/2015 21.2992 21.3582 21.1195 21.2992 1,698,456
04/27/2015 21.3891 21.5289 21.2393 21.3092 1,576,296
04/24/2015 21.3592 21.489 21.2593 21.3791 1,183,211
04/23/2015 21.2194 21.408 21.1794 21.2992 1,470,044
04/22/2015 21.2593 21.2992 21.0895 21.2194 1,808,230
04/21/2015 21.6188 21.7985 21.5489 21.5788 1,781,230
04/20/2015 21.5589 21.6238 21.439 21.5289 1,063,875
04/17/2015 21.489 21.6298 21.3522 21.459 1,386,207
04/16/2015 21.489 21.6887 21.4291 21.5788 1,283,179
04/15/2015 21.7087 21.7985 21.5689 21.5689 1,583,491
04/14/2015 21.5289 21.6837 21.439 21.6587 1,783,724
04/13/2015 21.459 21.5189 21.3492 21.3791 1,531,732
04/10/2015 21.5689 21.6686 21.3492 21.4191 1,562,343
04/09/2015 21.8085 21.8085 21.3991 21.4291 2,374,654
04/08/2015 21.7686 21.9183 21.746 21.8385 1,706,769
04/07/2015 22.2179 22.2379 21.7286 21.7586 2,877,459
04/06/2015 22.1181 22.3777 22.1181 22.3178 2,716,561
04/02/2015 22.0182 22.138 21.9084 22.1081 3,073,813
04/01/2015 22.188 22.188 21.8684 22.0282 3,222,472
03/31/2015 22.4276 22.4276 22.0781 22.158 2,470,310
03/30/2015 22.3477 22.4476 22.2678 22.3977 2,725,775
03/27/2015 22.2179 22.4276 22.148 22.3278 1,638,875
03/26/2015 22.2678 22.4576 22.1181 22.188 2,383,085
03/25/2015 22.6673 22.7971 22.2778 22.3078 1,503,566
03/24/2015 22.867 22.882 22.6173 22.6173 1,297,350
03/23/2015 22.8869 23.1066 22.7571 22.867 2,059,899
03/20/2015 22.3278 23.0367 22.2678 22.9469 6,333,331
03/19/2015 22.168 22.3977 22.0382 22.2479 1,859,493
03/18/2015 21.8285 22.3577 21.6388 22.2678 3,314,555
03/17/2015 21.7586 21.8984 21.5988 21.8085 2,126,427
03/16/2015 21.5788 21.8984 21.5389 21.7586 1,971,822
03/13/2015 21.5089 21.5988 21.2992 21.5089 1,716,890
03/12/2015 21.2893 21.5888 21.2293 21.5589 3,403,028
03/11/2015 21.469 21.499 21.1594 21.1594 3,587,262
03/10/2015 21.459 21.5089 21.3292 21.4191 2,081,027
03/09/2015 21.5189 21.6687 21.4291 21.469 2,323,279
03/06/2015 21.8784 21.9783 21.3691 21.439 2,849,344
03/05/2015 22.178 22.3577 22.0681 22.0981 1,621,609
03/04/2015 22.3178 22.4076 22.0581 22.148 1,744,011
03/03/2015 22.4376 22.4376 22.1979 22.3577 2,074,454
03/02/2015 22.3677 22.7072 22.2978 22.4376 1,916,231
02/27/2015 22.2479 22.3977 22.0881 22.3178 4,423,926
02/26/2015 22.4076 22.5574 22.178 22.2179 2,791,159
02/25/2015 22.3477 22.5924 22.2778 22.4176 3,165,569
02/24/2015 22.6473 22.6673 22.0082 22.3278 2,486,960
02/23/2015 22.6074 22.8071 22.5375 22.7971 1,894,271
02/20/2015 22.2279 22.5674 22.1979 22.5574 1,838,831
02/19/2015 22.6273 22.6273 22.168 22.2379 1,906,953
02/18/2015 22.3977 22.6723 22.158 22.6373 2,033,311
02/17/2015 22.4376 22.6373 22.3377 22.3877 2,498,295
02/13/2015 22.0881 22.4775 21.9383 22.4376 4,100,007
02/12/2015 22.0981 22.2079 21.8884 22.0781 1,849,276
02/11/2015 21.9982 22.1181 21.8085 22.0082 3,226,493
02/10/2015 21.7985 21.9583 21.479 21.9483 4,149,033
02/09/2015 22.0781 22.2678 21.7186 21.7985 3,267,426
02/06/2015 22.4676 22.5474 22.0182 22.1181 5,722,009
02/05/2015 22.5375 22.7671 22.4576 22.5774 4,345,013
*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?