SNH - Senior Housing Properties Trust

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20198.228.318.038.108.102,164,000
Jul 18, 20198.358.388.228.268.262,246,200
Jul 17, 20198.348.468.308.398.391,953,600
Jul 16, 20198.498.558.388.408.402,001,500
Jul 15, 20198.538.598.458.538.532,447,100
Jul 12, 20198.638.698.508.548.542,211,500
Jul 11, 20198.768.818.558.658.653,792,900
Jul 10, 20198.678.848.628.788.782,470,400
Jul 09, 20198.678.788.588.678.675,107,800
Jul 08, 20198.508.728.508.698.694,777,700
Jul 05, 20198.548.638.378.598.592,594,800
Jul 03, 20198.398.778.398.648.642,602,800
Jul 02, 20198.108.408.008.408.403,926,300
Jul 01, 20198.328.418.018.078.073,251,000
Jun 28, 20198.318.398.218.278.2727,109,200
Jun 27, 20197.958.297.958.298.293,047,000
Jun 26, 20198.158.207.927.927.923,166,600
Jun 25, 20198.108.218.048.158.152,633,700
Jun 24, 20198.228.348.058.098.092,784,400
Jun 21, 20198.198.318.098.178.173,839,700
Jun 20, 20198.298.468.188.188.182,572,400
Jun 19, 20198.228.338.158.258.252,591,300
Jun 18, 20198.348.428.108.268.262,876,800
Jun 17, 20198.038.428.038.348.342,318,200
Jun 14, 20198.478.478.008.028.022,468,800
Jun 13, 20198.168.478.148.478.472,845,800
Jun 12, 20198.228.248.108.148.141,875,200
Jun 11, 20198.008.247.998.228.222,412,700
Jun 10, 20198.078.167.968.018.012,486,500
Jun 07, 20198.118.177.998.098.091,885,300
Jun 06, 20198.058.147.968.098.091,937,600
Jun 05, 20197.998.147.918.028.022,564,200
Jun 04, 20197.837.947.757.937.933,324,200
Jun 03, 20197.907.937.807.837.832,625,000
May 31, 20197.727.907.677.887.885,124,700
May 30, 20197.547.767.507.757.752,245,900
May 29, 20197.797.827.497.557.554,809,000
May 28, 20197.927.967.757.797.793,709,900
May 24, 20197.948.027.907.937.931,364,700
May 23, 20197.917.927.767.897.892,063,300
May 22, 20197.948.007.857.907.902,430,500
May 21, 20197.918.077.907.957.951,691,000
May 20, 20198.018.107.907.917.912,320,400
May 17, 20198.168.168.028.078.071,456,600
May 16, 20198.298.298.148.158.152,096,200
May 15, 20198.128.338.078.308.301,595,500
May 14, 20198.258.308.118.158.151,902,500
May 13, 20198.088.328.058.268.262,820,600
May 10, 20198.258.318.058.158.152,705,300
May 09, 20198.038.357.778.288.284,026,000
May 08, 20198.118.157.947.977.973,071,000
May 07, 20198.328.408.038.108.102,470,800
May 06, 20198.428.508.308.368.362,025,000
May 03, 20198.148.578.118.478.473,391,000
May 02, 20198.098.207.988.128.122,646,300
May 01, 20198.038.208.038.058.051,615,100
Apr 30, 20197.968.147.918.038.032,346,800
Apr 29, 20198.148.197.967.997.992,335,800
Apr 26, 20198.098.288.068.098.094,640,900
Apr 26, 20190.15 Dividend
Apr 25, 20198.118.238.018.188.032,820,700
Apr 24, 20198.168.258.058.158.002,371,100
Apr 23, 20198.098.268.048.168.012,485,000
Apr 22, 20198.158.197.868.127.975,577,800
Apr 18, 20198.038.248.038.158.002,762,600
Apr 17, 20198.408.438.048.077.924,211,100
Apr 16, 20198.478.618.318.418.263,168,000
Apr 15, 20198.548.568.448.488.321,614,600
Apr 12, 20198.578.588.418.568.403,503,900
Apr 11, 20198.708.738.478.588.423,507,900
Apr 10, 20198.778.798.658.698.533,812,900
Apr 09, 20198.908.978.758.778.613,165,300
Apr 08, 20199.379.408.918.948.787,083,400
Apr 05, 20199.849.939.429.479.305,908,800
Apr 04, 20199.9410.189.779.959.775,629,400
Apr 03, 20199.7310.089.6510.039.858,466,200
Apr 02, 20199.5010.229.3410.129.9315,173,700
Apr 01, 201911.8111.9611.7211.9611.741,645,600
Mar 29, 201911.8211.9211.7211.7811.562,265,600
Mar 28, 201911.7511.7911.5911.7711.551,661,500
Mar 27, 201911.7811.8711.7011.7811.561,580,700
Mar 26, 201911.7711.9211.6411.7611.541,602,700
Mar 25, 201911.7711.8211.5211.7611.541,347,500
Mar 22, 201912.0212.1211.7511.7811.561,495,200
Mar 21, 201911.7412.1611.7312.0111.791,935,900
Mar 20, 201911.7411.8511.5111.7711.551,747,100
Mar 19, 201911.7911.9111.7111.7511.531,795,000
Mar 18, 201912.1312.2011.7511.8011.581,930,800
Mar 15, 201912.4012.4512.0512.0711.854,268,200
Mar 14, 201912.3812.5012.3412.3612.131,201,700
Mar 13, 201912.0412.3912.0412.3712.142,147,500
Mar 12, 201912.2312.3111.9512.0111.792,270,200
Mar 11, 201912.0612.2312.0512.2111.991,334,300
Mar 08, 201911.8812.0911.8512.0511.831,696,400
Mar 07, 201911.8711.9811.8211.8811.662,010,400
Mar 06, 201911.9011.9711.7711.8411.622,237,700
Mar 05, 201911.8911.9811.8211.8811.661,800,200
Mar 04, 201911.7712.1911.6811.8911.673,200,800
Mar 01, 201912.9513.0011.7211.7511.536,588,200
Feb 28, 201913.1713.3512.9212.9512.713,827,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...