Historical Stock Prices

SNH 
$22.54
*  
0.24
 negative 
1.05%
Get SNH Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 22.1 22.625 21.82 22.54 14,052,960
04/16/2014 22.98 22.98 22.73 22.78 954,101
04/15/2014 22.59 22.89 22.56 22.87 1,553,188
04/14/2014 22.55 22.665 22.36 22.59 1,129,899
04/11/2014 22.39 22.75 22.32 22.45 1,576,725
04/10/2014 22.76 22.88 22.42 22.44 1,752,793
04/09/2014 23.3 23.3 22.875 23.04 1,703,323
04/08/2014 23.04 23.25 22.93 23.24 1,426,952
04/07/2014 22.64 23.19 22.6 23.02 1,880,690
04/04/2014 22.55 22.74 22.45 22.61 1,416,906
04/03/2014 22.42 22.565 22.3 22.45 1,327,876
04/02/2014 22.37 22.48 22.32 22.4 1,004,755
04/01/2014 22.48 22.54 22.12 22.41 1,317,742
03/31/2014 22.5 22.61 22.23 22.47 1,245,212
03/28/2014 22.22 22.49 22.18 22.4 1,804,509
03/27/2014 21.94 22.195 21.86 22.18 1,028,289
03/26/2014 22.21 22.27 21.93 21.97 1,103,534
03/25/2014 22.06 22.27 21.86 22.15 1,084,918
03/24/2014 22.06 22.14 21.8 22.04 1,299,930
03/21/2014 21.85 22.11 21.8 22.05 1,912,610
03/20/2014 21.88 21.94 21.62 21.74 1,156,588
03/19/2014 22.3 22.49 21.81 21.88 1,329,378
03/18/2014 22.26 22.32 22.13 22.27 1,251,374
03/17/2014 22.6 22.6 22.23 22.27 999,313
03/14/2014 22.29 22.58 22.27 22.54 1,364,825
03/13/2014 22.55 22.56 22.21 22.28 1,493,511
03/12/2014 22.29 22.56 22.27 22.52 1,451,528
03/11/2014 22.18 22.42 22.12 22.35 1,125,490
03/10/2014 22.07 22.21 21.99 22.18 1,255,295
03/07/2014 22.25 22.25 21.9 22.1 1,707,469
03/06/2014 22.76 22.765 22.25 22.33 1,443,944
03/05/2014 22.84 22.96 22.54 22.78 1,421,518
03/04/2014 22.79 22.88 22.65 22.85 2,340,573
03/03/2014 22.19 22.6749 22.12 22.62 2,241,928
02/28/2014 22.1 22.4 22.0201 22.3 2,720,966
02/27/2014 22.09 22.31 21.82 22.16 2,001,725
02/26/2014 21.68 21.985 21.49 21.89 2,254,894
02/25/2014 21.37 21.43 21.16 21.24 2,126,900
02/24/2014 21.41 21.68 21.34 21.34 1,922,061
02/21/2014 21.12 21.45 20.96 21.43 1,989,547
02/20/2014 21.2 21.43 20.98 21.01 2,387,894
02/19/2014 20.97 21.475 20.97 21.15 2,604,618
02/18/2014 21.11 21.196 20.7 21.05 3,531,370
02/14/2014 21.37 21.39 21.04 21.08 2,613,282
02/13/2014 21.31 21.68 21.21 21.38 2,680,416
02/12/2014 21.54 21.66 21.29 21.36 3,614,571
02/11/2014 21.91 21.92 21.16 21.75 4,907,844
02/10/2014 21.94 22.17 21.87 21.99 1,709,646
02/07/2014 21.88 21.94 21.685 21.92 1,315,662
02/06/2014 21.74 21.87 21.675 21.75 1,809,293
02/05/2014 22 22.05 21.65 21.74 1,513,755
02/04/2014 22.01 22.13 21.79 22.05 2,022,469
02/03/2014 22.52 22.52 21.87 21.89 2,941,035
01/31/2014 22.31 22.72 22.23 22.52 1,809,421
01/30/2014 22.38 22.62 22.3301 22.54 2,035,205
01/29/2014 22.4 22.48 22.15 22.22 1,587,767
01/28/2014 22.22 22.49 22.22 22.45 1,635,191
01/27/2014 22.57 22.6245 22.21 22.22 1,486,618
01/24/2014 22.77 22.84 22.42 22.49 1,646,147
01/23/2014 22.62 22.95 22.51 22.91 1,847,928
01/22/2014 22.52 22.71 22.47 22.71 1,262,867
01/21/2014 22.24 22.56 22.22 22.39 1,714,974
01/17/2014 22.41 22.44 21.97 22.14 2,075,805
01/16/2014 22.21 22.42 22.21 22.41 886,615
01/15/2014 22.25 22.43 22.23 22.23 1,177,392
01/14/2014 21.95 22.32 21.94 22.22 1,698,694
01/13/2014 22.09 22.0999 21.87 21.89 1,875,494
01/10/2014 21.66 22.1 21.66 22.07 1,652,500
01/09/2014 21.67 21.79 21.31 21.55 2,247,100
01/08/2014 22.3 22.3 21.96 22 2,294,670
01/07/2014 22.15 22.335 22.1 22.29 2,429,555
01/06/2014 22.33 22.47 22.18 22.35 2,342,532
01/03/2014 22.13 22.36 22.05 22.21 1,193,641
01/02/2014 22.26 22.26 21.9 22.1 1,595,827
12/31/2013 22.37 22.47 22.19 22.23 1,193,968
12/30/2013 22.11 22.41 22.11 22.33 876,983
12/27/2013 22.2 22.33 22.0801 22.1 1,197,901
12/26/2013 22.27 22.46 22.135 22.23 1,193,693
12/24/2013 22.18 22.28 22.1 22.27 956,158
12/23/2013 22.41 22.435 22.17 22.21 2,182,937
12/20/2013 22.06 22.3 22 22.29 1,583,330
12/19/2013 22.62 22.65 21.96 22.03 1,663,334
12/18/2013 22.51 22.82 22.06 22.79 1,870,088
12/17/2013 22.15 22.41 22.07 22.4 1,259,899
12/16/2013 22.06 22.25 21.91 22.18 1,515,626
12/13/2013 21.93 22.19 21.83 22.02 1,128,323
12/12/2013 21.91 21.98 21.66 21.85 1,989,856
12/11/2013 22.54 22.54 21.96 21.99 1,800,289
12/10/2013 22.83 22.92 22.6 22.6 1,082,502
12/09/2013 22.63 22.91 22.43 22.89 1,425,242
12/06/2013 22.61 22.72 22.429 22.53 965,778
12/05/2013 22.26 22.5 22.08 22.45 1,169,542
12/04/2013 22.11 22.43 22.03 22.27 1,537,846
12/03/2013 22.25 22.508 22.2 22.27 1,186,110
12/02/2013 22.6 22.7 22.27 22.34 1,388,341
11/29/2013 22.95 23.01 22.6 22.65 875,888
11/27/2013 22.69 22.97 22.6 22.97 1,337,405
11/26/2013 22.87 22.91 22.6 22.62 1,355,976
11/25/2013 23 23.07 22.78 22.86 900,679
11/22/2013 23.16 23.16 22.8856 23 1,185,548
11/21/2013 23.09 23.26 22.94 23.13 1,040,457
11/20/2013 23.17 23.41 22.89 22.95 1,193,183
11/19/2013 23.27 23.38 23.06 23.15 1,200,658
11/18/2013 23.65 23.68 23.32 23.35 1,057,082
11/15/2013 23.61 23.75 23.505 23.58 1,198,983
11/14/2013 23.57 23.769 23.56 23.63 1,262,080
11/13/2013 23.1 23.46 23.04 23.46 1,159,057
11/12/2013 23.26 23.39 23 23.09 1,272,174
11/11/2013 23.48 23.57 23.342 23.35 1,052,829
11/08/2013 23.82 23.82 23.14 23.4 1,291,062
11/07/2013 24.21 24.26 23.87 23.9 998,514
11/06/2013 24.23 24.46 24.19 24.21 871,714
11/05/2013 24.58 24.58 24.065 24.13 1,001,096
11/04/2013 24.73 24.75 24.37 24.64 934,162
11/01/2013 24.67 24.95 24.51 24.73 1,178,732
10/31/2013 24.68 24.82 24.45 24.64 1,277,686
10/30/2013 24.74 24.95 24.65 24.68 1,097,566
10/29/2013 24.87 25.2 24.64 24.78 980,164
10/28/2013 25.31 25.349 24.77 24.98 1,350,758
10/25/2013 24.93 25.35 24.85 25.3 975,901
10/24/2013 24.85 24.98 24.7 24.93 866,456
10/23/2013 24.74 24.88 24.6 24.82 1,077,330
10/22/2013 24.4 24.8 24.32 24.74 1,254,203
10/21/2013 24.49 24.49 24.2 24.41 1,115,310
10/18/2013 24.6 24.626 24.215 24.5 1,278,214
10/17/2013 24.01 24.65 23.92 24.6 2,704,221
10/16/2013 23.67 24.08 23.66 24.07 1,196,189
10/15/2013 23.87 23.875 23.515 23.64 1,804,949
10/14/2013 24.03 24.24 23.895 24.19 1,604,330
10/11/2013 23.9 24.18 23.73 24.18 1,125,921
10/10/2013 23.54 24.01 23.53 23.98 1,476,579
10/09/2013 23.55 23.77 23.28 23.37 1,905,548
10/08/2013 23.56 23.8 23.48 23.5 1,329,485
10/07/2013 23.35 23.765 23.26 23.55 1,079,813
10/04/2013 23.49 23.64 23.32 23.45 1,239,626
10/03/2013 23.76 23.78 23.28 23.51 1,681,581
10/02/2013 23.97 24.11 23.658 23.75 1,762,691
10/01/2013 23.34 24.27 23.3 24.13 2,705,193
09/30/2013 23.46 23.65 23.2099 23.34 1,478,746
09/27/2013 23.69 23.7625 23.4 23.59 1,439,450
09/26/2013 23.5 23.69 23.39 23.69 1,701,546
09/25/2013 23.42 23.5537 23.18 23.4 2,464,978
09/24/2013 23.32 23.37 23.05 23.15 1,522,295
09/23/2013 22.98 23.61 22.97 23.28 2,086,998
09/20/2013 23.65 23.69 22.96 23.1 3,286,395
09/19/2013 23.91 23.93 23.54 23.64 2,167,329
09/18/2013 23.09 23.9 22.765 23.89 2,298,394
09/17/2013 23.07 23.2999 22.95 23.06 1,536,610
09/16/2013 23.27 23.46 22.91 23.06 1,865,114
09/13/2013 22.75 23.02 22.7 22.86 1,598,621
09/12/2013 22.88 23.04 22.64 22.73 1,642,838
09/11/2013 22.64 22.79 22.53 22.79 1,897,060
09/10/2013 23.43 23.43 22.51 22.66 2,134,104
09/09/2013 22.4 23.07 22.26 23.03 2,097,288
09/06/2013 22.25 22.55 22.22 22.36 1,865,459
09/05/2013 22.61 22.615 22.04 22.04 1,525,498
09/04/2013 22.26 22.66 22.08 22.54 1,809,099
09/03/2013 23.02 23.02 21.92 22.23 3,387,832
08/30/2013 23.01 23.138 22.69 22.75 1,956,168
08/29/2013 22.87 23.02 22.8 22.96 1,513,157
08/28/2013 23.1 23.1 22.89 22.96 1,385,678
08/27/2013 22.82 23.23 22.78 23.1 2,014,709
08/26/2013 23.03 23.07 22.78 22.95 1,542,843
08/23/2013 22.75 22.99 22.59 22.96 1,346,964
08/22/2013 22.77 22.84 22.51 22.73 1,425,160
08/21/2013 22.76 23.18 22.36 22.79 1,790,783
08/20/2013 22.26 22.89 22.21 22.79 1,742,230
08/19/2013 22.52 22.57 22.15 22.19 2,140,483
08/16/2013 23.33 23.39 22.47 22.48 1,903,143
08/15/2013 23.98 24 23.39 23.4 1,259,908
08/14/2013 24.1 24.19 24.0199 24.1 541,811
08/13/2013 24.58 24.58 24.02 24.05 873,630
08/12/2013 24.81 24.81 24.51 24.54 768,257
08/09/2013 24.43 24.97 24.41 24.81 1,254,070
08/08/2013 24.73 24.86 24.47 24.55 777,140
08/07/2013 24.6 24.71 24.41 24.7 885,852
08/06/2013 24.78 24.99 24.61 24.65 816,000
08/05/2013 24.8 25 24.75 24.85 955,176
08/02/2013 24.81 25.11 24.8 24.83 1,023,193
08/01/2013 25.35 25.469 24.81 24.81 2,201,664
07/31/2013 25.78 25.88 24.91 25.15 1,937,230
07/30/2013 26.55 26.68 25.66 25.78 1,358,910
07/29/2013 26.54 26.77 26.38 26.4 768,733
07/26/2013 26.49 26.695 26.39 26.67 661,235
07/25/2013 26.34 26.59 26.24 26.58 885,766
07/24/2013 26.95 26.9964 26.2 26.35 961,828
07/23/2013 27.01 27.09 26.84 26.94 808,238
07/22/2013 27.1 27.1 26.94 27 599,198
07/19/2013 26.97 27.1 26.87 27.09 625,154
07/18/2013 26.77 27.1 26.73 26.94 869,118
07/17/2013 26.85 26.94 26.71 26.77 1,052,394
07/16/2013 26.76 26.99 26.67 26.7 933,359
07/15/2013 26.87 27.1 26.64 26.73 866,170
07/12/2013 27.31 27.42 26.94 27.12 806,919
07/11/2013 26.75 27.27 26.75 27.25 1,197,506
07/10/2013 26.32 26.44 26.17 26.31 1,592,049
07/09/2013 26.15 26.33 26.13 26.26 1,803,794
07/08/2013 26.12 26.34 25.96 26.03 1,083,050
07/05/2013 26.2 26.35 25.32 26.13 1,289,993
07/03/2013 26.3 26.342 25.89 26.15 932,782
07/02/2013 25.73 26.4 25.52 26.36 2,559,163
07/01/2013 26 26.17 25.73 25.81 1,089,509
06/28/2013 25.94 26.2 25.78 25.93 2,001,587
06/27/2013 25.96 26.05 25.74 25.94 2,204,371
06/26/2013 25.44 25.85 25.41 25.78 2,063,496
06/25/2013 24.94 25.45 24.67 25.25 1,242,574
06/24/2013 24.5 25.29 24.14 24.73 1,935,142
06/21/2013 24.52 25.01 24.22 24.75 3,024,312
06/20/2013 25.14 25.14 24.25 24.38 2,406,070
06/19/2013 26.33 26.36 25.16 25.27 1,382,897
06/18/2013 26.18 26.51 26.026 26.28 1,199,553
06/17/2013 26.18 26.47 25.91 26.12 982,524
06/14/2013 25.95 26.34 25.83 26.12 1,268,970
06/13/2013 25.28 26.06 25.22 25.98 1,484,738
06/12/2013 26.07 26.13 25.27 25.34 1,862,148
06/11/2013 26 26.195 25.76 26.01 1,202,814
06/10/2013 26.57 26.59 26.11 26.18 886,762
06/07/2013 27 27.02 26.11 26.5 1,479,525
06/06/2013 26.04 27 25.98 27 2,706,091
06/05/2013 26.13 26.315 26 26.07 1,911,145
06/04/2013 26.28 26.91 26.16 26.23 3,394,517
06/03/2013 25.9 26.3415 25.58 26.22 2,350,715
05/31/2013 26.22 26.54 25.84 25.85 1,890,300
05/30/2013 26.4 26.69 26.22 26.34 1,522,798
05/29/2013 27.15 27.25 25.65 26.4 3,110,818
05/28/2013 28.17 28.34 27.32 27.44 1,257,476
05/24/2013 28.03 28.12 27.71 27.88 991,277
05/23/2013 28.53 28.53 27.68 28.21 2,036,288
05/22/2013 29.71 29.99 28.63 28.83 1,670,925
05/21/2013 29.6 29.73 29.46 29.67 1,216,544
05/20/2013 29.38 29.53 29.29 29.49 1,292,989
05/17/2013 29.44 29.53 29.26 29.38 1,135,702
05/16/2013 29.52 29.67 29.23 29.31 1,410,593
05/15/2013 29.26 29.525 29.09 29.51 1,572,792
05/14/2013 29.05 29.28 28.95 29.28 1,175,523
05/13/2013 28.84 29.21 28.81 29.11 1,450,209
05/10/2013 28.67 28.8199 28.56 28.79 1,206,783
05/09/2013 28.95 29.01 28.59 28.64 1,180,780
05/08/2013 29.05 29.21 28.79 28.98 1,352,292
05/07/2013 28.88 29.14 28.831 29.14 1,095,182
05/06/2013 29.05 29.06 28.86 28.9 1,521,264
05/03/2013 28.9 29.085 28.68 28.97 1,237,555
05/02/2013 28.34 28.8799 28.3 28.78 1,554,233
05/01/2013 28.39 28.64 28.2 28.25 1,470,732
04/30/2013 28.2 28.45 28.05 28.43 1,524,284
04/29/2013 28.5 28.5 27.79 28.21 2,213,061
04/26/2013 28.57 28.76 28.52 28.59 1,603,915
04/25/2013 28.55 28.72 28.4 28.56 1,693,963
04/24/2013 28.23 28.54 28.21 28.5 1,481,570
04/23/2013 28.36 28.46 28.17 28.23 1,404,725
04/22/2013 28.15 28.255 27.8301 28.24 1,428,287
04/19/2013 27.57 28.09 27.46 28.08 1,302,442
04/18/2013 27.39 27.56 27.09 27.5 1,958,386
04/17/2013 27.51 27.67 27 27.3 2,539,873
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?