Diversified Healthcare Trust (SNH) Historical Stock Data
Historical Data
In the past 30 trading days, SNH is down -0.16% a day on average. There have been 12 days where Diversified Healthcare Trust closed green and 18 days where SNH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-05-28 | 7.92 | 7.79 | ↓$0.13 (-1.64%) | 7.75 | 7.96 | 3.70M |
| 2019-05-24 | 7.94 | 7.93 | ↓$0.01 (-0.13%) | 7.90 | 8.02 | 1.36M |
| 2019-05-23 | 7.91 | 7.89 | ↓$0.02 (-0.25%) | 7.76 | 7.92 | 2.06M |
| 2019-05-22 | 7.94 | 7.90 | ↓$0.04 (-0.50%) | 7.85 | 8.00 | 2.43M |
| 2019-05-21 | 7.91 | 7.95 | ↑$0.04 (0.51%) | 7.90 | 8.07 | 1.69M |
| 2019-05-20 | 8.01 | 7.91 | ↓$0.10 (-1.25%) | 7.90 | 8.10 | 2.32M |
| 2019-05-17 | 8.16 | 8.07 | ↓$0.09 (-1.10%) | 8.02 | 8.16 | 1.45M |
| 2019-05-16 | 8.29 | 8.15 | ↓$0.14 (-1.69%) | 8.14 | 8.29 | 2.09M |
| 2019-05-15 | 8.12 | 8.30 | ↑$0.18 (2.22%) | 8.07 | 8.33 | 1.59M |
| 2019-05-14 | 8.25 | 8.15 | ↓$0.10 (-1.21%) | 8.11 | 8.30 | 1.90M |
| 2019-05-13 | 8.08 | 8.26 | ↑$0.18 (2.23%) | 8.05 | 8.33 | 2.75M |
| 2019-05-10 | 8.25 | 8.15 | ↓$0.10 (-1.21%) | 8.05 | 8.31 | 2.68M |
| 2019-05-09 | 8.03 | 8.28 | ↑$0.25 (3.11%) | 7.77 | 8.35 | 4.02M |
| 2019-05-08 | 8.11 | 7.97 | ↓$0.14 (-1.73%) | 7.94 | 8.15 | 3.06M |
| 2019-05-07 | 8.32 | 8.10 | ↓$0.22 (-2.64%) | 8.03 | 8.40 | 2.46M |
| 2019-05-06 | 8.42 | 8.36 | ↓$0.06 (-0.71%) | 8.30 | 8.50 | 2.02M |
| 2019-05-03 | 8.14 | 8.47 | ↑$0.33 (4.05%) | 8.11 | 8.57 | 3.39M |
| 2019-05-02 | 8.09 | 8.12 | ↑$0.03 (0.37%) | 7.98 | 8.20 | 2.63M |
| 2019-05-01 | 8.03 | 8.05 | ↑$0.02 (0.25%) | 8.03 | 8.20 | 1.61M |
| 2019-04-30 | 7.96 | 8.03 | ↑$0.07 (0.88%) | 7.91 | 8.14 | 2.34M |
| 2019-04-29 | 8.14 | 7.99 | ↓$0.15 (-1.84%) | 7.96 | 8.19 | 2.33M |
| 2019-04-26 | 8.09 | 8.09 | ↑$0.00 (0.00%) | 8.06 | 8.28 | 4.64M |
| 2019-04-25 | 8.11 | 8.18 | ↑$0.07 (0.86%) | 8.01 | 8.23 | 2.69M |
| 2019-04-24 | 8.16 | 8.15 | ↓$0.01 (-0.12%) | 8.05 | 8.25 | 2.37M |
| 2019-04-23 | 8.09 | 8.16 | ↑$0.07 (0.87%) | 8.04 | 8.26 | 2.41M |
| 2019-04-22 | 8.15 | 8.12 | ↓$0.03 (-0.37%) | 7.86 | 8.19 | 5.57M |
| 2019-04-18 | 8.03 | 8.15 | ↑$0.12 (1.49%) | 8.03 | 8.25 | 2.76M |
| 2019-04-17 | 8.40 | 8.07 | ↓$0.33 (-3.93%) | 8.04 | 8.43 | 4.21M |
| 2019-04-16 | 8.47 | 8.41 | ↓$0.06 (-0.71%) | 8.31 | 8.61 | 3.17M |
| 2019-04-15 | 8.54 | 8.48 | ↓$0.06 (-0.70%) | 8.44 | 8.56 | 1.61M |
Create an account or log in to view more rows.
$SNH to the moon
$SNH not worrying
$SNH about to pop IMHO
$SNH I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SNH CHUG CHUG CHUG
$SNH still bullish
$SNH the best advice has been no stop losses. Would have cost a fortune!!!
$SNH whats the target for Friday close?
$SNH bounce back baby
$SNH go green today and we gap up tomrrow