FinData: Historical Data for NASDAQ, SNH - Senior Housing Properties Trust

Sunday, 28 April 2024

Senior Housing Properties Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
31/12/19	8.100	8.470	8.020	8.440	2,554,800
30/12/19	7.940	8.125	7.850	8.120	1,551,800
27/12/19	8.000	8.015	7.880	7.950	1,241,900
26/12/19	8.020	8.050	7.820	7.970	960,900
24/12/19	8.090	8.120	7.920	8.040	894,600
23/12/19	8.030	8.170	7.890	8.105	2,833,800
20/12/19	7.680	8.070	7.600	8.050	7,248,300
19/12/19	7.430	7.680	7.400	7.675	1,957,600
18/12/19	7.440	7.485	7.270	7.440	2,349,600
17/12/19	7.490	7.490	7.400	7.460	1,942,000
16/12/19	7.310	7.510	7.270	7.455	2,549,600
13/12/19	7.390	7.420	7.200	7.320	2,108,500
12/12/19	7.580	7.670	7.370	7.380	1,830,900
11/12/19	7.690	7.750	7.475	7.550	2,413,200
10/12/19	7.780	7.870	7.670	7.670	1,406,600
09/12/19	7.680	7.840	7.640	7.780	1,765,500
06/12/19	7.630	7.785	7.575	7.660	2,601,200
05/12/19	7.370	7.570	7.175	7.550	2,742,900
04/12/19	7.290	7.470	7.220	7.350	1,595,800
03/12/19	7.060	7.320	7.060	7.280	1,779,300
02/12/19	7.350	7.350	7.050	7.115	2,026,100
29/11/19	7.430	7.450	7.320	7.320	590,000
27/11/19	7.380	7.500	7.330	7.440	1,067,400
26/11/19	7.320	7.390	7.250	7.360	1,681,500
25/11/19	7.300	7.475	7.300	7.340	1,192,600
22/11/19	7.460	7.510	7.215	7.330	1,429,100
21/11/19	7.480	7.540	7.400	7.420	1,672,800
20/11/19	7.350	7.600	7.250	7.490	2,643,800
19/11/19	7.680	7.717	7.330	7.370	2,941,800
18/11/19	7.530	7.840	7.530	7.720	1,588,716
15/11/19	7.650	7.745	7.545	7.570	1,167,200
12/11/19	7.920	7.970	7.710	7.770	1,806,000
11/11/19	8.290	8.290	7.810	7.890	2,190,800
08/11/19	8.270	8.440	8.200	8.330	2,041,700
07/11/19	9.070	9.090	8.205	8.230	2,975,100
06/11/19	9.810	9.810	8.910	9.120	3,851,700
05/11/19	10.030	10.035	9.820	9.835	1,900,300
04/11/19	10.11	10.12	9.98	10.05	903,600
01/11/19	9.93	10.10	9.89	10.08	1,031,600

Global Indices

No news available...

Currencies