Quantcast
SNHNI

Senior Housing Properties Trust 5.625% Senior Notes due 2042 Historical Stock Prices

$21.585
*  
0.0055
0.03%
Get SNHNI Alerts
*Delayed - data as of Apr. 25, 2019 14:39 ET  -  Find a broker to begin trading SNHNI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    SNHNI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
14:39 21.69 21.69 21.51 21.585 16,154
04/24/2019 21.66 21.7 21.55 21.5795 22,693
04/23/2019 21.56 21.7999 21.56 21.6988 33,800
04/22/2019 21.9 21.9 21.5 21.619 30,648
04/18/2019 21.9 21.9 21.6 21.79 34,840
04/17/2019 22 22.0123 21.4078 21.73 37,227
04/16/2019 22.1 22.15 21.961 22.03 40,335
04/15/2019 22.08 22.08 21.911 22.08 32,282
04/12/2019 22.16 22.16 22 22.05 22,982
04/11/2019 22.33 22.4252 22.0646 22.15 39,003
04/10/2019 21.38 22.17 21.38 21.98 46,466
04/09/2019 21.2 21.4 21.17 21.24 43,250
04/08/2019 21.34 21.4199 20.88 21.11 100,416
04/05/2019 21.56 21.68 21.11 21.21 64,164
04/04/2019 21.28 21.764 21.28 21.38 75,535
04/03/2019 22.2 22.2 20.94 21.28 185,075
04/02/2019 22.59 22.92 22.2 22.21 130,201
04/01/2019 23.18 23.48 23.0625 23.39 52,025
03/29/2019 22.8 23.18 22.77 23.18 69,778
03/28/2019 22.94 22.94 22.68 22.77 42,165
03/27/2019 22.98 22.98 22.73 22.78 35,600
03/26/2019 22.74 22.85 22.68 22.85 29,607
03/25/2019 22.78 22.79 22.54 22.75 23,212
03/22/2019 22.7 22.8134 22.6 22.6 14,645
03/21/2019 23 23 22.71 22.85 19,280
03/20/2019 22.59 22.67 22.487 22.65 30,196
03/19/2019 22.5 22.67 22.5 22.53 21,588
03/18/2019 22.3 22.65 22.3 22.51 21,563
03/15/2019 22.1 22.38 22.1 22.24 43,141
03/14/2019 22.02 22.25 22.02 22.08 32,228
03/13/2019 21.85 22.23 21.85 22.02 42,950
03/12/2019 21.72 21.8365 21.68 21.8 9,177
03/11/2019 21.9 21.99 21.4 21.67 71,791
03/08/2019 21.94 22.06 21.6494 21.75 35,349
03/07/2019 22.14 22.1499 21.85 22 28,624
03/06/2019 22.09 22.2291 22.07 22.13 40,660
03/05/2019 22.25 22.25 22.04 22.09 42,278
03/04/2019 22.4 22.6567 22.1465 22.25 23,303
03/01/2019 22.84 22.84 22.2432 22.4 43,052
02/28/2019 23 23 22.71 22.71 36,343
02/27/2019 23.2 23.28 22.8029 23.01 31,156
02/26/2019 23 23.1 22.97 22.97 22,287
02/25/2019 23.1 23.13 22.89 22.92 26,903
02/22/2019 23 23.1317 22.813 22.85 20,349
02/21/2019 23.2 23.21 22.85 22.86 10,456
02/20/2019 23.2 23.39 23.2 23.2 15,247
02/19/2019 23.24 23.48 23.13 23.15 14,459
02/15/2019 23 23.48 22.99 23.48 17,776
02/14/2019 23 23.14 22.8 22.96 21,468
02/13/2019 22.63 22.96 22.5942 22.96 28,734
02/12/2019 22.438 22.964 22.4 22.6 15,538
02/11/2019 22.05 22.44 22.05 22.35 19,076
02/08/2019 21.865 22.18 21.75 22.17 23,004
02/07/2019 21.67 21.98 21.57 21.86 17,742
02/06/2019 21.99 21.99 21.5305 21.75 22,200
02/05/2019 21.53 21.95 21.4642 21.93 27,750
02/04/2019 21.41 21.73 21.35 21.67 27,065
02/01/2019 21.35 21.45 21.17 21.33 16,545
01/31/2019 21.34 21.49 21.18 21.19 289,449
01/30/2019 21.35 21.41 21.15 21.26 124,533
01/29/2019 21.35 21.54 21.15 21.26 320,478
01/28/2019 21.31 21.4 21.1 21.35 103,556
01/25/2019 21.15 21.3599 21.15 21.33 44,144
01/24/2019 21.126 21.27 21.11 21.16 15,732
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SNHNI

Research Brokers before you trade

Want to trade FX?



Smart Portfolio