U.S. Markets closed

Senior Housing Properties Trust (SNH)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
21.70+0.04 (+0.18%)
At close: 4:00PM EDT
People also watch
OHIMPWHRHCNLTC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201721.6821.9621.6721.7021.701,910,000
Jun 22, 201721.7521.9221.5721.6621.661,369,800
Jun 21, 201721.6721.8921.6121.7621.761,162,200
Jun 20, 201721.7321.8521.5121.6921.69820,600
Jun 19, 201721.5821.7521.4321.7121.71929,300
Jun 16, 201721.4921.5821.3221.5721.572,072,400
Jun 15, 201721.3721.6221.2621.4521.451,068,500
Jun 14, 201721.7021.8121.4021.4621.461,046,000
Jun 13, 201721.3421.5421.2721.4821.481,360,000
Jun 12, 201721.2021.4221.0621.4021.401,309,100
Jun 09, 201721.0721.2921.0121.1821.181,098,300
Jun 08, 201721.1121.2420.8821.1121.11916,300
Jun 07, 201721.1021.2321.0521.1721.171,434,400
Jun 06, 201721.3321.3721.0821.1021.101,222,800
Jun 05, 201721.4921.5521.1821.3221.321,093,000
Jun 02, 201721.4621.6121.3421.5221.521,026,300
Jun 01, 201721.1421.3520.9021.3021.301,238,300
May 31, 201721.0921.2920.9621.1421.141,558,300
May 30, 201721.1421.2221.0121.0521.05697,600
May 26, 201721.2221.2220.9921.1221.12894,200
May 25, 201721.4521.4721.2021.2221.22885,500
May 24, 201721.3421.5721.2821.3921.391,208,200
May 23, 201721.3421.5021.2821.3721.37855,800
May 22, 201721.3921.4921.1821.2621.261,300,400
May 19, 201721.4621.5021.1421.3621.361,407,600
May 18, 201721.0021.3020.7421.2521.251,818,100
May 17, 201720.9121.0420.7920.9320.932,234,600
May 16, 201720.9621.0020.6920.9220.921,759,400
May 15, 201721.2721.4820.8620.9520.952,571,900
May 12, 201721.1621.5721.1621.5021.502,594,100
May 11, 201720.6921.1620.5621.1221.122,001,200
May 10, 201720.5320.8320.4320.7520.751,841,000
May 09, 201720.6720.7020.3420.4720.471,682,000
May 08, 201721.0421.1320.5920.6220.622,465,700
May 05, 201720.6121.0820.6121.0321.031,057,700
May 04, 201720.8720.9220.5020.8520.851,980,100
May 03, 201721.2521.3020.9421.0121.011,224,700
May 02, 201721.4721.5821.1821.2521.251,464,700
May 01, 201721.4721.6421.3621.5321.532,045,700
Apr 28, 201721.7221.7221.2721.5221.522,055,100
Apr 27, 201721.5921.9521.4821.7721.772,383,300
Apr 26, 201721.7121.7921.5221.5821.582,021,500
Apr 25, 201721.7421.8321.6821.7921.791,986,200
Apr 24, 201722.0022.0021.2921.7521.752,036,900
Apr 21, 201721.9422.1121.8722.0122.011,748,800
Apr 20, 201721.9522.0521.8322.0422.043,499,900
Apr 19, 201722.0222.2021.8921.9521.952,346,200
Apr 19, 20170.39 Dividend
Apr 18, 201722.1522.5222.1022.4422.052,717,800
Apr 17, 201721.8222.2121.7722.1921.802,701,400
Apr 13, 201721.7321.8921.6621.7421.362,382,000
Apr 12, 201721.8021.8321.6521.7221.341,457,500
Apr 11, 201721.3521.7721.3321.7621.381,757,900
Apr 10, 201721.1521.3821.0421.3320.961,998,800
Apr 07, 201721.1921.5021.1421.2020.833,661,300
Apr 06, 201720.9621.1820.7621.1120.741,121,600
Apr 05, 201720.9321.0920.9120.9520.591,401,800
Apr 04, 201720.7420.9420.6820.9120.551,365,400
Apr 03, 201720.2720.7720.2020.7420.381,871,400
Mar 31, 201720.2520.4020.2020.2519.901,724,700
Mar 30, 201720.2920.3620.1420.2819.931,351,900
Mar 29, 201720.2420.4920.2320.3520.001,960,100
Mar 28, 201720.2520.3020.0720.2319.881,734,300
Mar 27, 201720.1420.4620.0820.2819.932,025,800
Mar 24, 201720.0520.2120.0320.1119.761,402,800
Mar 23, 201719.9020.2119.8520.0619.712,032,800
Mar 22, 201719.8019.9319.6319.9119.562,188,100
Mar 21, 201719.9820.0119.7019.7619.421,276,700
Mar 20, 201719.9620.0019.8519.8919.541,140,800
Mar 17, 201719.9520.1419.8819.9619.614,129,800
Mar 16, 201719.8519.9419.7319.9119.561,644,100
Mar 15, 201719.3819.9219.2419.8519.512,526,200
Mar 14, 201719.3419.4319.1319.2918.95935,100
Mar 13, 201719.4019.5519.2419.3519.011,475,600
Mar 10, 201719.3919.6619.1019.3118.971,936,900
Mar 09, 201719.6819.8419.2219.3118.971,909,800
Mar 08, 201720.0220.0519.6319.6919.351,447,200
Mar 07, 201720.1720.3720.0120.1219.771,405,600
Mar 06, 201720.4320.4620.0320.2519.901,715,400
Mar 03, 201720.2720.5520.1220.5220.162,093,400
Mar 02, 201720.3020.3220.1620.2719.922,017,400
Mar 01, 201720.5020.5220.2620.4420.082,267,700
Feb 28, 201720.7520.8220.4320.5020.142,659,000
Feb 27, 201720.9120.9520.0620.5820.221,640,800
Feb 24, 201720.0020.2419.8620.2019.852,741,600
Feb 23, 201720.1520.1519.8620.0019.651,353,400
Feb 22, 201720.0220.2719.9820.0019.651,216,600
Feb 21, 201719.6220.0919.5520.0219.67957,300
Feb 17, 201719.8119.8519.5219.7019.361,028,600
Feb 16, 201719.5219.8619.5219.8019.461,182,100
Feb 15, 201719.3519.5919.1819.5319.191,095,100
Feb 14, 201719.5719.5919.1719.4819.14987,200
Feb 13, 201719.5719.7419.4619.5919.25921,300
Feb 10, 201719.2919.5419.2619.5219.18683,900
Feb 09, 201719.5519.5819.2719.3619.02906,300
Feb 08, 201719.3319.5519.2019.5419.201,078,300
Feb 07, 201719.2719.4519.2419.3018.96896,300
Feb 06, 201719.3019.3919.2119.3018.96747,900
Feb 03, 201719.1519.3919.1019.2618.93850,300
Feb 02, 201719.0319.1118.9019.0218.691,455,200
*Close price adjusted for dividends and splits.
Loading more data...