Senior Housing Properties Trust Historical Stock Prices

SNHN 
$24.45
*  
0.22
0.91%
Get SNHN Alerts
*Delayed - data as of Aug. 31, 2015 14:44 ET  -  Find a broker to begin trading SNHN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SNHN Real Time
 
 
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: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
14:44  24.05  24.45  24.09  24.45 9,054
08/28/2015 24.18 24.23 23.93 24.23 13,665
08/27/2015 23.45 24.14 23.33 24.13 15,718
08/26/2015 23.21 23.55 23.21 23.51 12,693
08/25/2015 23.87 23.87 23.1 23.1511 21,896
08/24/2015 23.13 23.849 23.09 23.332 25,710
08/21/2015 24.35 24.35 23.918 24.1 17,591
08/20/2015 24.14 24.4499 24.14 24.39 16,030
08/19/2015 24.22 24.31 24.045 24.27 17,141
08/18/2015 24.15 24.41 24.14 24.3 23,476
08/17/2015 23.94 24.19 23.94 24.15 32,258
08/14/2015 23.95 24.05 23.84 24.05 18,709
08/13/2015 23.83 24.05 23.64 24.05 32,803
08/12/2015 23.96 24.01 23.82 23.92 21,410
08/11/2015 23.83 23.97 23.78 23.96 16,029
08/10/2015 23.78 23.97 23.78 23.97 12,732
08/07/2015 23.67 24 23.67 23.83 10,893
08/06/2015 23.55 23.9999 23.55 23.71 23,801
08/05/2015 23.48 23.7 23.37 23.57 32,172
08/04/2015 23.52 23.66 23.5 23.54 11,572
08/03/2015 23.83 24.1 23.49 23.58 23,270
07/31/2015 23.75 23.75 23.61 23.7 82,231
07/30/2015 24.18 24.18 23.77 23.79 69,719
07/29/2015 24.23 24.39 24.1001 24.11 17,868
07/28/2015 24.15 24.57 24.15 24.35 32,584
07/27/2015 23.98 24.25 23.98 24.24 8,837
07/24/2015 23.76 24.21 23.76 24.19 16,771
07/23/2015 23.84 23.95 23.6901 23.94 143,245
07/22/2015 23.87 23.97 23.769 23.84 18,305
07/21/2015 23.78 24 23.76 23.8 19,279
07/20/2015 24.04 24.05 23.73 23.8299 43,427
07/17/2015 23.85 24.05 23.6601 24 32,137
07/16/2015 23.56 23.87 23.48 23.8 26,687
07/15/2015 23.45 23.9 23.45 23.49 17,864
07/14/2015 23.5 23.502 23.34 23.5 32,791
07/13/2015 23.38 23.749 23.13 23.48 41,180
07/10/2015 23.39 23.53 23.39 23.5 23,277
07/09/2015 23.39 23.54 23.191 23.45 23,407
07/08/2015 23.45 23.55 23.03 23.13 19,799
07/07/2015 23.32 23.57 23.1068 23.38 20,079
07/06/2015 23.45 23.6 23.2401 23.37 21,917
07/02/2015 23.55 23.55 23.2507 23.38 77,094
07/01/2015 23.4 23.47 23.14 23.39 12,942
06/30/2015 22.93 23.255 22.93 23.07 39,652
06/29/2015 23.12 23.12 22.75 22.92 32,000
06/26/2015 23.3 23.32 23.05 23.05 48,021
06/25/2015 23.52 23.5699 23.32 23.32 16,770
06/24/2015 23.45 23.66 23.41 23.48 63,630
06/23/2015 23.51 23.76 23.39 23.53 29,191
06/22/2015 23.6 23.99 23.4601 23.59 12,133
06/19/2015 23.35 23.64 23.35 23.55 21,695
06/18/2015 23.83 23.8878 23.09 23.31 59,188
06/17/2015 23.69 23.96 23.63 23.72 177,434
06/16/2015 23.84 23.9899 23.67 23.74 11,950
06/15/2015 23.74 23.87 23.57 23.81 14,269
06/12/2015 23.7 23.7811 23.57 23.63 9,601
06/11/2015 23.86 23.95 23.57 23.71 31,373
06/10/2015 23.92 23.93 23.7001 23.7899 10,347
06/09/2015 24.09 24.09 23.8401 23.88 32,397
06/08/2015 24.23 24.27 24 24.01 11,908
06/05/2015 24 24.16 23.88 24.09 13,612
06/04/2015 24.04 24.19 23.89 24.14 20,185
06/03/2015 23.97 24.1593 23.8676 24.144 16,711
06/02/2015 24.05 24.0899 23.84 24.01 24,079
06/01/2015 24.16 24.19 23.8312 24.0299 18,438
05/29/2015 24.49 24.49 24.06 24.07 28,582
05/28/2015 24.18 24.47 23.9619 24.36 20,187
*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?