SNH: Historical Prices for SENIOR HSG SBI

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	20.64	20.81	20.50	20.52	804,000	20.52
24-Nov-09	20.33	20.72	20.14	20.61	2,243,400	20.61
23-Nov-09	20.39	20.59	20.22	20.40	1,613,800	20.40
20-Nov-09	19.75	20.32	19.65	20.17	1,372,500	20.17
19-Nov-09	19.99	19.99	19.73	19.88	1,342,300	19.88
18-Nov-09	19.54	20.15	19.49	20.14	1,263,300	20.14
17-Nov-09	19.72	20.03	19.42	19.45	1,616,900	19.45
16-Nov-09	19.87	20.08	19.58	19.80	1,726,900	19.80
13-Nov-09	19.21	19.40	19.12	19.33	783,500	19.33
12-Nov-09	19.33	19.57	19.14	19.18	1,084,500	19.18
11-Nov-09	19.26	19.50	19.08	19.46	1,018,000	19.46
10-Nov-09	18.99	19.17	18.80	19.04	1,115,900	19.04
9-Nov-09	18.88	19.20	18.71	19.14	1,706,000	19.14
6-Nov-09	18.82	19.02	18.53	18.63	1,253,800	18.63
5-Nov-09	19.10	19.17	18.75	19.02	1,349,900	19.02
4-Nov-09	19.61	19.61	18.79	18.86	1,630,700	18.86
3-Nov-09	19.08	19.46	18.98	19.35	1,045,000	19.35
2-Nov-09	19.31	19.63	18.69	19.28	1,214,800	19.28
30-Oct-09	19.55	19.59	18.85	19.28	2,449,000	19.28
29-Oct-09	19.11	19.59	19.05	19.55	1,521,000	19.55
28-Oct-09	19.37	19.56	18.85	18.86	1,790,500	18.86
27-Oct-09	19.94	20.04	19.40	19.44	1,207,100	19.44
26-Oct-09	19.78	20.05	19.69	19.80	1,335,400	19.80
23-Oct-09	19.94	19.94	19.53	19.62	971,100	19.62
22-Oct-09	19.54	19.83	19.21	19.83	1,010,000	19.83
21-Oct-09	19.58	19.95	19.45	19.47	1,866,100	19.47
20-Oct-09	19.94	19.94	19.49	19.72	1,277,700	19.72
19-Oct-09	19.53	19.94	19.53	19.90	1,507,800	19.90
16-Oct-09	19.47	19.75	19.27	19.59	1,637,100	19.59
15-Oct-09	19.37	19.74	19.26	19.73	1,770,800	19.73
14-Oct-09	19.29	19.65	19.14	19.58	1,837,800	19.58
13-Oct-09	19.35	19.35	18.90	19.10	2,122,600	19.10
13-Oct-09	$ 0.36 Dividend
12-Oct-09	19.51	19.67	19.45	19.65	1,224,000	19.29
9-Oct-09	19.27	19.50	19.09	19.50	1,411,900	19.14
8-Oct-09	19.24	19.40	19.12	19.33	1,395,700	18.98
7-Oct-09	18.97	19.10	18.75	19.09	912,500	18.74
6-Oct-09	19.25	19.38	18.76	18.97	2,115,800	18.62
5-Oct-09	18.83	19.18	18.77	19.11	1,466,700	18.76
2-Oct-09	18.37	19.01	18.19	18.76	1,868,700	18.42
1-Oct-09	19.21	19.25	18.60	18.64	3,106,400	18.30
30-Sep-09	19.31	19.50	18.87	19.11	2,015,000	18.76
29-Sep-09	19.50	19.70	19.11	19.17	1,462,200	18.82
28-Sep-09	19.21	19.55	19.09	19.55	1,935,600	19.19
25-Sep-09	18.69	19.37	18.65	19.15	1,411,600	18.80
24-Sep-09	19.37	19.52	18.71	18.89	2,614,100	18.54
23-Sep-09	19.57	19.75	19.34	19.34	3,034,100	18.99
22-Sep-09	19.22	19.57	19.20	19.57	2,542,700	19.21
21-Sep-09	19.35	19.44	19.10	19.20	1,396,900	18.85
18-Sep-09	19.32	19.60	19.18	19.56	2,411,500	19.20
17-Sep-09	19.02	19.39	18.95	19.36	3,221,900	19.01
16-Sep-09	19.21	19.43	18.78	19.03	2,438,000	18.68
15-Sep-09	19.38	19.49	18.97	19.12	2,363,200	18.77
14-Sep-09	19.26	19.47	18.82	19.47	1,890,500	19.11
11-Sep-09	19.30	19.42	19.12	19.40	2,204,200	19.04
10-Sep-09	19.12	19.32	18.95	19.32	5,596,500	18.97
9-Sep-09	19.61	19.93	19.25	19.78	1,369,600	19.42
8-Sep-09	19.29	19.62	19.21	19.61	1,125,900	19.25
4-Sep-09	18.73	19.18	18.42	19.17	1,022,100	18.82
3-Sep-09	18.88	18.88	18.44	18.83	1,361,600	18.49
2-Sep-09	19.06	19.06	18.63	18.63	1,314,400	18.29
1-Sep-09	20.05	20.13	19.13	19.15	2,040,200	18.80
31-Aug-09	20.02	20.29	19.85	20.06	1,410,500	19.69
28-Aug-09	20.68	20.87	20.07	20.24	1,340,300	19.87
27-Aug-09	20.39	20.68	19.76	20.64	1,624,900	20.26
26-Aug-09	19.69	19.86	19.38	19.67	1,111,900	19.31
25-Aug-09	19.84	19.93	19.56	19.70	1,307,100	19.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions