Senior Housing Properties Trust Historical Stock Prices

SNHN 
$23.75
*  
0.34
1.45%
Get SNHN Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading SNHN 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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.39  23.825  23.35  23.75 130,454
07/10/2014 23.37 23.825 23.35 23.75 130,554
07/09/2014 23.31 23.4299 23.31 23.41 19,674
07/08/2014 23.35 23.44 23.2701 23.34 38,439
07/07/2014 23.29 23.375 23.07 23.27 46,526
07/03/2014 23.26 23.3 23.14 23.23 11,737
07/02/2014 23.08 23.21 23 23.21 100,290
07/01/2014 22.97 23.14 22.94 23.0292 34,618
06/30/2014 23.07 23.2 23 23 24,555
06/27/2014 23.21 23.21 22.83 23.12 18,619
06/26/2014 23.15 23.15 23.05 23.1 14,567
06/25/2014 23.19 23.24 23.01 23.1 33,188
06/24/2014 23.2 23.2 23.1399 23.17 22,435
06/23/2014 23.14 23.2085 23.126 23.19 25,567
06/20/2014 23.15 23.15 23.05 23.06 17,029
06/19/2014 23.3 23.3 23.07 23.07 28,806
06/18/2014 23.26 23.34 23.104 23.2 80,698
06/17/2014 23.17 23.37 23 23.18 89,032
06/16/2014 23.06 23.19 23.05 23.12 19,968
06/13/2014 23.15 23.2 22.85 23.04 94,824
06/12/2014 22.72 23.1581 22.65 23.05 39,965
06/11/2014 22.78 22.8499 22.72 22.756 16,942
06/10/2014 22.81 22.87 22.65 22.78 23,423
06/09/2014 22.84 22.85 22.605 22.82 26,784
06/06/2014 22.71 22.89 22.7 22.73 23,410
06/05/2014 22.78 22.95 22.53 22.7 32,393
06/04/2014 22.59 22.71 22.32 22.6896 69,885
06/03/2014 23.1 23.18 22.52 22.58 61,746
06/02/2014 23.35 23.36 23 23.07 55,588
05/30/2014 23.07 23.38 22.98 23.36 60,394
05/29/2014 22.5 22.9 22.41 22.87 54,468
05/28/2014 22.45 22.55 22.39 22.499 26,256
05/27/2014 22.29 22.48 22.29 22.45 17,201
05/23/2014 22.37 22.37 22.0801 22.31 29,665
05/22/2014 22.42 22.5 22.27 22.31 30,224
05/21/2014 22.34 22.439 22.17 22.35 34,174
05/20/2014 22.32 22.48 22.268 22.269 99,188
05/19/2014 22.42 22.57 22.3 22.33 45,534
05/16/2014 22.28 22.5132 22.192 22.42 56,329
05/15/2014 22.48 22.48 22.18 22.18 31,145
05/14/2014 22.47 22.47 22.301 22.39 25,288
05/13/2014 22.5 22.55 22.4 22.41 88,658
05/12/2014 22.5 22.52 22.44 22.469 25,948
05/09/2014 22.66 22.6701 22.481 22.5 481,507
05/08/2014 22.76 22.85 22.66 22.66 47,315
05/07/2014 22.87 22.88 22.74 22.788 40,629
05/06/2014 22.8 22.8792 22.68 22.8 19,304
05/05/2014 22.74 22.8899 22.704 22.84 31,094
05/02/2014 22.67 22.74 22.6 22.701 25,634
05/01/2014 22.6 22.77 22.6 22.64 216,638
04/30/2014 22.34 22.68 22.3 22.66 45,441
04/29/2014 22.31 22.43 22.284 22.284 318,743
04/28/2014 22.1 22.39 22.06 22.32 151,385
04/25/2014 21.94 22.12 21.91 22.09 43,794
04/24/2014 22.15 22.15 21.89 21.89 50,059
04/23/2014 22.14 22.32 22.09 22.09 40,074
04/22/2014 21.84 22.19 21.8 22.08 160,046
04/21/2014 21.62 21.8 21.53 21.8 69,266
04/17/2014 21.59 21.68 21.44 21.44 82,434
04/16/2014 21.8 21.8 21.5 21.5559 21,756
04/15/2014 21.42 21.78 21.42 21.67 48,509
04/14/2014 21.36 21.55 21.36 21.51 51,663
04/11/2014 21.35 21.42 21.25 21.27 27,325
04/10/2014 21.68 21.75 21.53 21.64 44,109
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?