Senior Housing Properties Trust Historical Stock Prices

SNH 
$20.92
*  
0.20
0.95%
Get SNH Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading SNH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SNH After Hours
 
 
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 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.08  21.12  20.87  20.92 1,991,564
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
08/29/2014 23.24 23.4 23.19 23.33 1,837,151
08/28/2014 23.21 23.3 23.11 23.24 906,001
08/27/2014 23.17 23.3 23.15 23.28 895,485
08/26/2014 23.11 23.24 23.1 23.13 864,128
08/25/2014 23.26 23.319 23.07 23.1 1,306,646
08/22/2014 23.43 23.5 23.16 23.18 992,843
08/21/2014 23.67 23.72 23.42 23.46 1,845,540
08/20/2014 23.33 23.66 23.2101 23.64 1,397,348
08/19/2014 23.5 23.5 23.3 23.39 1,291,584
08/18/2014 23.25 23.47 23.155 23.47 1,369,431
08/15/2014 23.2 23.26 23.05 23.1 1,009,097
08/14/2014 23.11 23.24 23.09 23.17 1,115,802
08/13/2014 22.84 23.17 22.84 23.09 1,320,817
08/12/2014 22.72 22.87 22.69 22.84 1,289,337
08/11/2014 22.7 22.83 22.6601 22.75 1,179,715
08/08/2014 22.56 22.7 22.48 22.65 1,049,858
08/07/2014 22.55 22.64 22.47 22.56 999,092
08/06/2014 22.44 22.63 22.43 22.53 1,313,982
08/05/2014 22.65 22.8 22.47 22.52 1,840,742
08/04/2014 22.88 22.95 22.53 22.75 1,522,904
08/01/2014 22.84 23.05 22.78 22.87 2,818,634
07/31/2014 23.04 23.14 22.86 22.86 2,017,549
07/30/2014 23.22 23.39 22.98 23.11 1,829,848
07/29/2014 23.59 23.59 23.28 23.28 1,502,611
07/28/2014 23.52 23.7 23.46 23.61 1,414,125
07/25/2014 23.63 23.7 23.5 23.5 1,084,300
07/24/2014 23.78 23.86 23.66 23.68 891,408
07/23/2014 23.8 23.83 23.6607 23.83 1,099,057
07/22/2014 23.75 23.85 23.66 23.73 1,035,006
07/21/2014 23.69 23.74 23.56 23.66 1,044,138
07/18/2014 23.46 23.71 23.395 23.71 1,345,108
07/17/2014 23.55 23.601 23.36 23.37 1,653,781
07/16/2014 23.65 23.69 23.44 23.53 2,178,616
07/15/2014 24.14 24.17 23.92 23.98 1,799,706
07/14/2014 24.07 24.07 23.89 24 1,242,228
07/11/2014 23.96 24.06 23.84 24 1,966,450
07/10/2014 23.88 24 23.85 23.89 2,292,514
07/09/2014 24.16 24.19 23.9 23.95 1,873,976
07/08/2014 24.15 24.31 24.08 24.09 1,815,715
07/07/2014 24.04 24.22 23.96 24.04 2,376,565
07/03/2014 24.16 24.17 23.88 24.02 1,121,357
07/02/2014 24.34 24.3899 24.09 24.21 1,565,340
07/01/2014 24.33 24.5 24.19 24.39 2,179,454
06/30/2014 24.19 24.33 23.94 24.29 1,957,932
06/27/2014 24.21 24.34 24.06 24.21 1,524,958
06/26/2014 24.19 24.232 24.1 24.21 1,235,830
06/25/2014 24.23 24.38 24.1 24.16 1,235,135
06/24/2014 24.2 24.42 24.16 24.32 1,653,980
06/23/2014 24.29 24.4 24.17 24.22 1,540,337
06/20/2014 24.04 24.25 23.85 24.25 4,352,058
06/19/2014 23.78 24.04 23.73 23.96 4,395,507
06/18/2014 23.92 23.9365 23.69 23.73 3,092,389
06/17/2014 23.83 23.95 23.63 23.84 2,653,191
06/16/2014 24.07 24.15 23.85 23.86 1,963,578
06/13/2014 24.03 24.17 23.81 24.12 1,829,460
06/12/2014 24.01 24.11 23.78 24.04 1,453,466
06/11/2014 23.91 24.06 23.79 24.06 2,060,218
06/10/2014 24.12 24.19 23.9 23.97 2,066,524
06/09/2014 24.42 24.6 24.12 24.14 2,774,400
06/06/2014 24.52 24.54 24.29 24.39 1,807,019
06/05/2014 24.16 24.54 24.04 24.5 2,452,315
06/04/2014 24.18 24.37 24.05 24.16 1,875,348
06/03/2014 23.92 24.21 23.92 24.17 2,143,689
06/02/2014 23.99 24.2 23.904 23.98 2,676,491
05/30/2014 23.9 24.08 23.8 23.98 2,236,410
05/29/2014 23.68 23.92 23.67 23.88 1,680,280
05/28/2014 23.73 23.73 23.24 23.68 2,334,679
05/27/2014 23.73 23.85 23.65 23.8 1,229,030
05/23/2014 23.37 23.68 23.36 23.68 1,418,135
05/22/2014 23.5 23.59 23.35 23.35 1,095,391
05/21/2014 23.87 23.902 23.38 23.41 1,280,504
05/20/2014 23.82 23.99 23.671 23.81 1,237,359
05/19/2014 23.96 23.96 23.7 23.8 1,355,885
05/16/2014 23.91 23.99 23.75 23.95 1,123,174
05/15/2014 23.83 23.92 23.62 23.86 1,285,517
05/14/2014 23.76 23.91 23.63 23.88 945,683
05/13/2014 23.74 24.03 23.655 23.75 1,415,154
05/12/2014 23.74 23.81 23.6 23.7 1,549,458
05/09/2014 23.79 23.92 23.51 23.66 1,305,698
05/08/2014 23.62 23.84 23.55 23.81 1,685,685
05/07/2014 23.36 23.73 23.35 23.6 1,406,709
05/06/2014 23.36 23.425 23.2 23.33 1,709,815
05/05/2014 23.31 23.58 23.18 23.47 1,378,711
05/02/2014 23.5 23.57 23.19 23.43 1,659,557
05/01/2014 23.55 23.67 23.19 23.64 1,722,797
04/30/2014 23.49 23.56 23.31 23.47 1,937,230
04/29/2014 23.71 23.81 23.44 23.54 2,110,289
04/28/2014 23.44 23.95 23.44 23.71 3,339,429
04/25/2014 23.3 23.46 23.18 23.45 2,813,888
04/24/2014 23.05 23.39 22.96 23.37 2,258,315
04/23/2014 23 23 22.71 23 2,086,064
04/22/2014 23 23.05 22.66 23.01 1,822,962
04/21/2014 22.5 23.01 22.42 22.97 2,198,041
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
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 Brokers before you trade

Want to trade FX?