SNH - Senior Housing Properties Trust

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20198.909.068.798.888.881,485,300
Sep 12, 20198.948.968.838.898.891,647,200
Sep 11, 20198.949.108.878.908.901,578,800
Sep 10, 20199.039.058.858.928.921,413,000
Sep 09, 20198.729.088.689.089.081,322,100
Sep 06, 20198.758.868.708.728.721,276,600
Sep 05, 20198.698.798.598.758.751,164,100
Sep 04, 20198.648.718.608.668.661,043,500
Sep 03, 20198.468.748.428.608.601,138,700
Aug 30, 20198.398.558.398.498.491,344,300
Aug 29, 20198.228.468.208.398.39979,300
Aug 28, 20198.128.318.118.208.20926,500
Aug 27, 20198.398.538.118.118.111,574,300
Aug 26, 20198.418.498.298.348.341,084,000
Aug 23, 20198.568.688.308.348.341,808,800
Aug 22, 20198.668.708.528.598.592,161,000
Aug 21, 20198.708.708.598.608.601,318,200
Aug 20, 20199.019.028.658.668.661,327,300
Aug 19, 20199.009.098.959.019.011,127,100
Aug 16, 20198.749.028.698.998.991,354,400
Aug 15, 20198.828.888.628.748.741,495,300
Aug 14, 20199.049.078.728.758.751,612,200
Aug 13, 20199.069.098.949.099.091,573,500
Aug 12, 20198.969.128.849.089.082,021,700
Aug 09, 20198.768.988.768.968.962,239,700
Aug 08, 20198.218.908.188.828.823,351,300
Aug 07, 20198.128.488.028.408.401,968,800
Aug 06, 20198.008.177.838.128.122,252,500
Aug 05, 20198.078.077.817.967.962,103,500
Aug 02, 20198.108.168.038.108.101,217,800
Aug 01, 20198.218.238.018.108.102,132,900
Jul 31, 20198.418.538.188.208.201,831,200
Jul 30, 20198.238.458.148.438.431,367,100
Jul 29, 20198.308.368.248.278.27984,000
Jul 26, 20198.278.318.138.298.291,500,900
Jul 26, 20190.15 Dividend
Jul 25, 20198.478.508.208.348.191,631,100
Jul 24, 20198.438.538.418.498.341,598,900
Jul 23, 20198.168.438.168.418.261,798,300
Jul 22, 20198.138.178.048.158.001,969,200
Jul 19, 20198.228.318.038.107.952,164,000
Jul 18, 20198.358.388.228.268.112,246,200
Jul 17, 20198.348.468.308.398.241,953,600
Jul 16, 20198.498.558.388.408.252,001,500
Jul 15, 20198.538.598.458.538.382,447,100
Jul 12, 20198.638.698.508.548.392,211,500
Jul 11, 20198.768.818.558.658.493,792,900
Jul 10, 20198.678.848.628.788.622,470,400
Jul 09, 20198.678.788.588.678.515,107,800
Jul 08, 20198.508.728.508.698.534,777,700
Jul 05, 20198.548.638.378.598.442,594,800
Jul 03, 20198.398.778.398.648.482,602,800
Jul 02, 20198.108.408.008.408.253,926,300
Jul 01, 20198.328.418.018.077.923,251,000
Jun 28, 20198.318.398.218.278.1227,109,200
Jun 27, 20197.958.297.958.298.143,047,000
Jun 26, 20198.158.207.927.927.783,166,600
Jun 25, 20198.108.218.048.158.002,633,700
Jun 24, 20198.228.348.058.097.942,784,400
Jun 21, 20198.198.318.098.178.023,839,700
Jun 20, 20198.298.468.188.188.032,572,400
Jun 19, 20198.228.338.158.258.102,591,300
Jun 18, 20198.348.428.108.268.112,876,800
Jun 17, 20198.038.428.038.348.192,318,200
Jun 14, 20198.478.478.008.027.882,468,800
Jun 13, 20198.168.478.148.478.322,845,800
Jun 12, 20198.228.248.108.147.991,875,200
Jun 11, 20198.008.247.998.228.072,412,700
Jun 10, 20198.078.167.968.017.872,486,500
Jun 07, 20198.118.177.998.097.941,885,300
Jun 06, 20198.058.147.968.097.941,937,600
Jun 05, 20197.998.147.918.027.882,564,200
Jun 04, 20197.837.947.757.937.793,324,200
Jun 03, 20197.907.937.807.837.692,625,000
May 31, 20197.727.907.677.887.745,124,700
May 30, 20197.547.767.507.757.612,245,900
May 29, 20197.797.827.497.557.414,809,000
May 28, 20197.927.967.757.797.653,709,900
May 24, 20197.948.027.907.937.791,364,700
May 23, 20197.917.927.767.897.752,063,300
May 22, 20197.948.007.857.907.762,430,500
May 21, 20197.918.077.907.957.811,691,000
May 20, 20198.018.107.907.917.772,320,400
May 17, 20198.168.168.028.077.921,456,600
May 16, 20198.298.298.148.158.002,096,200
May 15, 20198.128.338.078.308.151,595,500
May 14, 20198.258.308.118.158.001,902,500
May 13, 20198.088.328.058.268.112,820,600
May 10, 20198.258.318.058.158.002,705,300
May 09, 20198.038.357.778.288.134,026,000
May 08, 20198.118.157.947.977.833,071,000
May 07, 20198.328.408.038.107.952,470,800
May 06, 20198.428.508.308.368.212,025,000
May 03, 20198.148.578.118.478.323,391,000
May 02, 20198.098.207.988.127.972,646,300
May 01, 20198.038.208.038.057.911,615,100
Apr 30, 20197.968.147.918.037.892,346,800
Apr 29, 20198.148.197.967.997.852,335,800
Apr 26, 20198.098.288.068.097.944,640,900
Apr 26, 20190.15 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...