Senior Housing Properties Trust Historical Stock Prices

SNH 
$15.73
*  
0.33
2.14%
Get SNH Alerts
*Delayed - data as of Sep. 2, 2015  -  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 01-SEP-2014 TO 01-SEP-2015

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  15.54  15.80  15.45  15.73 4,118,384
09/01/2015 15.5 15.58 15.3 15.4 3,225,184
08/31/2015 15.99 15.99 15.69 15.7 3,017,769
08/28/2015 15.94 16.09 15.825 16 1,565,581
08/27/2015 15.89 16.095 15.72 15.97 2,037,906
08/26/2015 15.69 15.84 15.48 15.8 2,252,886
08/25/2015 16 16.04 15.43 15.45 3,049,737
08/24/2015 16.03 16.32 15.58 15.72 3,635,254
08/21/2015 16.98 17.01 16.55 16.55 2,847,046
08/20/2015 17.03 17.195 16.9 17.03 1,620,747
08/19/2015 17.1 17.175 17 17.08 1,897,802
08/18/2015 17.3 17.3 17.08 17.16 2,019,103
08/17/2015 17.02 17.33 16.96 17.31 1,871,299
08/14/2015 16.96 17.05 16.85 17 1,554,587
08/13/2015 17.04 17.08 16.84 17.02 1,277,522
08/12/2015 17.02 17.19 16.94 17.08 2,872,972
08/11/2015 16.79 17.12 16.71 17.1 3,210,835
08/10/2015 16.85 16.9701 16.77 16.82 1,976,418
08/07/2015 16.76 16.88 16.55 16.81 1,688,098
08/06/2015 16.9 17.02 16.36 16.81 2,779,235
08/05/2015 17.19 17.29 16.87 17.02 2,074,838
08/04/2015 17.32 17.47 17.11 17.16 1,546,782
08/03/2015 17.24 17.38 17.21 17.32 1,054,606
07/31/2015 17.11 17.395 17.11 17.27 1,185,603
07/30/2015 17.2 17.26 17 17.1 1,828,498
07/29/2015 17.02 17.35 16.87 17.27 2,084,980
07/28/2015 16.98 17.14 16.87 17.05 1,813,678
07/27/2015 17.06 17.25 16.94 16.98 1,605,515
07/24/2015 17.03 17.22 17.02 17.05 1,780,855
07/23/2015 17.25 17.25 16.995 17.1 3,021,791
07/22/2015 16.97 17.28 16.97 17.27 2,878,001
07/21/2015 17.54 17.61 17.33 17.34 2,291,564
07/20/2015 17.45 17.61 17.24 17.58 2,254,915
07/17/2015 17.73 17.7797 17.42 17.48 4,829,574
07/16/2015 17.73 17.9 17.73 17.76 1,723,722
07/15/2015 17.96 18.01 17.69 17.71 2,034,593
07/14/2015 18.04 18.11 17.93 18.01 1,344,327
07/13/2015 18.03 18.25 17.92 17.99 1,497,979
07/10/2015 17.89 18.11 17.81 17.94 1,335,861
07/09/2015 18.17 18.17 17.83 17.84 1,238,393
07/08/2015 18 18.12 17.95 18.1 1,743,892
07/07/2015 17.98 18.18 17.91 18.1 2,277,043
07/06/2015 17.65 17.82 17.62 17.81 1,873,316
07/02/2015 17.78 17.99 17.59 17.66 1,750,828
07/01/2015 17.51 17.71 17.38 17.71 2,637,161
06/30/2015 17.79 17.889 17.52 17.55 2,447,141
06/29/2015 17.83 18 17.72 17.73 2,408,692
06/26/2015 17.75 17.92 17.585 17.85 2,036,956
06/25/2015 17.97 18.1 17.75 17.78 1,748,044
06/24/2015 18.13 18.19 17.98 17.99 1,574,494
06/23/2015 18.38 18.53 18.12 18.12 1,804,192
06/22/2015 18.56 18.71 18.4 18.42 2,144,195
06/19/2015 18.53 18.63 18.35 18.53 2,704,655
06/18/2015 18.6 18.71 18.46 18.47 3,771,773
06/17/2015 18.27 18.4 18.125 18.36 1,993,800
06/16/2015 18.18 18.33 18.13 18.24 2,254,120
06/15/2015 18.19 18.19 18.04 18.13 2,670,070
06/12/2015 18.18 18.28 18.07 18.21 2,660,502
06/11/2015 18.1 18.32 18.08 18.24 4,326,130
06/10/2015 18.11 18.23 17.71 17.99 9,999,609
06/09/2015 19.3 19.37 18.01 18.15 8,836,255
06/08/2015 18.93 19.53 18.86 19.32 7,081,265
06/05/2015 19.1 19.12 18.41 18.96 2,714,900
06/04/2015 19.45 19.52 19.35 19.39 1,712,435
06/03/2015 19.74 19.74 19.45 19.48 2,138,141
06/02/2015 20.05 20.07 19.69 19.72 3,004,055
06/01/2015 20.01 20.23 19.93 20.14 2,162,400
05/29/2015 20.14 20.24 19.94 20.01 4,034,066
05/28/2015 20.21 20.24 20.03 20.17 1,881,265
05/27/2015 20.04 20.25 19.98 20.18 2,022,913
05/26/2015 20.01 20.05 19.86 20 2,292,962
05/22/2015 19.91 20.125 19.83 20.02 1,464,429
05/21/2015 20.12 20.13 19.883 20.01 1,194,773
05/20/2015 20.2 20.21 20 20.04 1,250,997
05/19/2015 20.11 20.23 20.0664 20.14 1,344,506
05/18/2015 20.03 20.21 19.96 20.19 1,804,622
05/15/2015 20 20.21 19.97 20.12 1,570,739
05/14/2015 19.61 20 19.61 19.95 2,468,453
05/13/2015 19.88 20 19.52 19.55 1,613,704
05/12/2015 19.65 19.81 19.48 19.74 2,006,712
05/11/2015 20 20.13 19.69 19.75 1,998,493
05/08/2015 19.98 20.34 19.945 20.09 1,719,797
05/07/2015 19.67 19.88 19.64 19.8 1,769,629
05/06/2015 19.98 20.08 19.63 19.66 2,438,587
05/05/2015 20.4 20.45 19.88 20 2,606,401
05/04/2015 20.56 20.71 20.41 20.45 1,466,590
05/01/2015 20.48 20.69 20.42 20.5 1,251,822
04/30/2015 20.88 20.93 20.38 20.47 2,568,159
04/29/2015 21.2 21.31 20.87 20.93 1,597,686
04/28/2015 21.33 21.389 21.15 21.33 1,698,456
04/27/2015 21.42 21.56 21.27 21.34 1,576,296
04/24/2015 21.39 21.52 21.29 21.41 1,183,211
04/23/2015 21.25 21.4389 21.21 21.33 1,470,044
04/22/2015 21.29 21.33 21.12 21.25 1,808,230
04/21/2015 21.65 21.83 21.58 21.61 1,781,230
04/20/2015 21.59 21.655 21.47 21.56 1,063,875
04/17/2015 21.52 21.661 21.383 21.49 1,386,207
04/16/2015 21.52 21.72 21.46 21.61 1,283,179
04/15/2015 21.74 21.83 21.6 21.6 1,583,491
04/14/2015 21.56 21.715 21.47 21.69 1,783,724
04/13/2015 21.49 21.55 21.38 21.41 1,531,732
04/10/2015 21.6 21.6999 21.38 21.45 1,562,343
04/09/2015 21.84 21.84 21.43 21.46 2,374,654
04/08/2015 21.8 21.95 21.7774 21.87 1,706,769
04/07/2015 22.25 22.27 21.76 21.79 2,877,459
04/06/2015 22.15 22.41 22.15 22.35 2,716,561
04/02/2015 22.05 22.17 21.94 22.14 3,073,813
04/01/2015 22.22 22.22 21.9 22.06 3,222,472
03/31/2015 22.46 22.46 22.11 22.19 2,470,310
03/30/2015 22.38 22.48 22.3 22.43 2,725,775
03/27/2015 22.25 22.46 22.18 22.36 1,638,875
03/26/2015 22.3 22.49 22.15 22.22 2,383,085
03/25/2015 22.7 22.83 22.31 22.34 1,503,566
03/24/2015 22.9 22.915 22.65 22.65 1,297,350
03/23/2015 22.92 23.14 22.79 22.9 2,059,899
03/20/2015 22.36 23.07 22.3 22.98 6,333,331
03/19/2015 22.2 22.43 22.07 22.28 1,859,493
03/18/2015 21.86 22.39 21.67 22.3 3,314,555
03/17/2015 21.79 21.93 21.63 21.84 2,126,427
03/16/2015 21.61 21.93 21.57 21.79 1,971,822
03/13/2015 21.54 21.63 21.33 21.54 1,716,890
03/12/2015 21.32 21.62 21.26 21.59 3,403,028
03/11/2015 21.5 21.53 21.19 21.19 3,587,262
03/10/2015 21.49 21.54 21.36 21.45 2,081,027
03/09/2015 21.55 21.7 21.46 21.5 2,323,279
03/06/2015 21.91 22.01 21.4 21.47 2,849,344
03/05/2015 22.21 22.39 22.1 22.13 1,621,609
03/04/2015 22.35 22.44 22.09 22.18 1,744,011
03/03/2015 22.47 22.47 22.23 22.39 2,074,454
03/02/2015 22.4 22.74 22.33 22.47 1,916,231
02/27/2015 22.28 22.43 22.12 22.35 4,423,926
02/26/2015 22.44 22.59 22.21 22.25 2,791,159
02/25/2015 22.38 22.625 22.31 22.45 3,165,569
02/24/2015 22.68 22.7 22.04 22.36 2,486,960
02/23/2015 22.64 22.84 22.57 22.83 1,894,271
02/20/2015 22.26 22.6 22.23 22.59 1,838,831
02/19/2015 22.66 22.66 22.2 22.27 1,906,953
02/18/2015 22.43 22.705 22.19 22.67 2,033,311
02/17/2015 22.47 22.67 22.37 22.42 2,498,295
02/13/2015 22.12 22.51 21.97 22.47 4,100,007
02/12/2015 22.13 22.24 21.92 22.11 1,849,276
02/11/2015 22.03 22.15 21.84 22.04 3,226,493
02/10/2015 21.83 21.99 21.51 21.98 4,149,033
02/09/2015 22.11 22.3 21.75 21.83 3,267,426
02/06/2015 22.5 22.58 22.05 22.15 5,722,009
02/05/2015 22.57 22.8 22.49 22.61 4,345,013
02/04/2015 22.31 22.77 22.16 22.57 27,002,840
02/03/2015 23.08 23.3 22.8749 23.3 1,058,066
02/02/2015 23.28 23.28 22.73 23.09 1,595,486
01/30/2015 23.66 23.67 23.27 23.29 1,661,177
01/29/2015 23.4 23.6 23.33 23.6 1,213,546
01/28/2015 23.54 23.6 23.3 23.39 2,444,430
01/27/2015 23.62 23.77 23.44 23.5 1,554,297
01/26/2015 23.36 23.64 23.29 23.64 1,979,213
01/23/2015 23.56 23.6 23.2 23.41 2,014,685
01/22/2015 23.4 23.64 23.3234 23.49 2,124,416
01/21/2015 23.29 23.36 23.14 23.36 1,749,115
01/20/2015 23.69 23.83 23.48 23.58 1,991,843
01/16/2015 23.34 23.64 23.29 23.6 1,568,971
01/15/2015 23.22 23.35 23.04 23.32 1,580,560
01/14/2015 22.77 23.2 22.75 23.15 1,483,411
01/13/2015 22.82 22.92 22.63 22.81 1,303,187
01/12/2015 22.6 22.85 22.51 22.81 984,512
01/09/2015 22.47 22.69 22.26 22.5 1,065,929
01/08/2015 22.81 22.9 22.335 22.5 2,498,315
01/07/2015 22.63 22.94 22.44 22.76 1,888,689
01/06/2015 22.77 23.08 22.53 22.61 2,234,448
01/05/2015 22.44 22.74 22.3 22.65 1,490,602
01/02/2015 22.28 22.53 22.23 22.48 1,740,026
12/31/2014 22.56 22.8 22.08 22.11 1,575,490
12/30/2014 22.25 22.65 22.25 22.45 1,139,432
12/29/2014 22.27 22.47 22.2 22.28 1,441,606
12/26/2014 22.18 22.28 22.08 22.24 771,918
12/24/2014 22.07 22.14 21.9 22.07 1,146,713
12/23/2014 23.07 23.07 22 22.03 3,007,570
12/22/2014 22.5 23.08 22.46 23.06 1,635,817
12/19/2014 22.28 22.65 22.25 22.5 2,428,936
12/18/2014 22.43 22.43 22.03 22.31 1,788,039
12/17/2014 21.58 22.26 21.54 22.25 1,668,880
12/16/2014 21.8 21.86 21.501 21.53 2,688,862
12/15/2014 22.63 22.64 21.79 21.8 2,656,397
12/12/2014 22.49 22.8 22.49 22.6 1,571,911
12/11/2014 22.58 22.709 22.425 22.52 1,608,457
12/10/2014 22.72 22.84 22.5 22.56 1,635,148
12/09/2014 22.4 22.82 22.37 22.79 1,697,154
12/08/2014 22.23 22.56 22.2 22.5 1,443,205
12/05/2014 22.4 22.41 22.11 22.32 1,203,156
12/04/2014 22.5 22.54 22.34 22.49 1,251,600
12/03/2014 22.48 22.659 22.43 22.54 1,307,522
12/02/2014 22.44 22.53 22.2639 22.47 986,082
12/01/2014 22.5 22.65 22.36 22.44 1,232,410
11/28/2014 22.37 22.655 22.28 22.53 1,333,357
11/26/2014 22.1 22.39 22.06 22.32 1,063,450
11/25/2014 22.16 22.16 21.97 22.06 1,475,316
11/24/2014 22.09 22.2542 22.04 22.11 1,328,491
11/21/2014 22.09 22.12 21.96 22.09 1,358,324
11/20/2014 22.03 22.089 21.8201 21.89 1,626,211
11/19/2014 22.23 22.31 22.0137 22.04 1,270,995
11/18/2014 22.24 22.38 22.12 22.32 1,964,761
11/17/2014 22.17 22.36 22.13 22.18 1,442,317
11/14/2014 22.34 22.43 22.12 22.18 1,071,201
11/13/2014 22.39 22.51 22.25 22.35 1,474,460
11/12/2014 22.33 22.385 22.16 22.32 1,008,298
11/11/2014 22.28 22.4 22.12 22.3 1,131,960
11/10/2014 22.22 22.41 22.21 22.34 1,096,584
11/07/2014 22.03 22.43 21.92 22.28 2,090,788
11/06/2014 22.21 22.41 21.98 22 1,514,552
11/05/2014 22.34 22.34 22.11 22.28 1,608,479
11/04/2014 22.36 22.41 22.16 22.25 2,032,581
11/03/2014 22.54 22.85 22.31 22.43 2,480,996
10/31/2014 22.52 22.59 22.35 22.59 2,220,641
10/30/2014 22.19 22.43 22.08 22.43 1,194,992
10/29/2014 22.25 22.33 22.01 22.19 1,702,884
10/28/2014 22.26 22.33 22.13 22.33 1,002,811
10/27/2014 22.09 22.27 22.0304 22.26 1,101,924
10/24/2014 22.18 22.22 21.935 22.11 1,838,726
10/23/2014 22.2 22.28 21.9816 22.19 1,939,114
10/22/2014 22.06 22.19 21.855 22.11 2,229,467
10/21/2014 22.2 22.2 21.94 22 2,443,904
10/20/2014 21.65 22.16 21.65 22.14 1,829,933
10/17/2014 22.05 22.05 21.55 21.64 2,110,614
10/16/2014 21.66 21.985 21.48 21.83 3,387,645
10/15/2014 21.57 21.97 21.545 21.79 3,611,286
10/14/2014 21.93 22.31 21.92 22.14 3,158,966
10/13/2014 21.68 22.17 21.6 21.89 2,721,781
10/10/2014 21.45 21.94 21.44 21.62 2,672,753
10/09/2014 21.41 21.71 21.36 21.39 2,114,780
10/08/2014 21.07 21.44 21.02 21.42 2,018,262
10/07/2014 21.14 21.24 20.99 21 1,115,102
10/06/2014 21 21.26 20.95 21.16 1,422,595
10/03/2014 20.99 21.0999 20.78 20.94 1,419,330
10/02/2014 20.94 21.03 20.72 20.92 1,221,854
10/01/2014 20.95 21.15 20.87 20.96 2,194,502
09/30/2014 21.12 21.12 20.87 20.92 1,992,628
09/29/2014 21.14 21.2 20.925 21.12 1,622,652
09/26/2014 21.05 21.31 20.87 21.27 1,586,203
09/25/2014 21.01 21.11 20.89 20.97 2,591,532
09/24/2014 21 21.28 20.96 21 3,267,362
09/23/2014 21.13 21.22 20.96 20.98 2,085,713
09/22/2014 21.35 21.35 21.125 21.16 1,659,048
09/19/2014 21.41 21.44 21.15 21.35 2,775,891
09/18/2014 21.6 21.71 21.3 21.31 2,943,064
09/17/2014 21.49 21.84 21.345 21.58 3,729,863
09/16/2014 21.32 21.5 21.21 21.45 2,374,060
09/15/2014 21.5 21.63 21.29 21.36 2,072,766
09/12/2014 22.2 22.21 21.32 21.42 2,754,277
09/11/2014 22.17 22.34 22.15 22.32 1,348,607
09/10/2014 22.54 22.56 22.16 22.2 1,810,092
09/09/2014 22.79 22.79 22.58 22.6 1,561,678
09/08/2014 22.9 22.98 22.72 22.83 1,081,701
09/05/2014 22.67 22.91 22.6 22.9 1,690,932
09/04/2014 22.5 22.7 22.43 22.62 1,893,339
09/03/2014 22.78 22.86 22.55 22.55 2,324,259
09/02/2014 23.24 23.3 22.74 22.75 2,650,315
*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?