Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Senior Investment Group Inc (NY: SNR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.430 5.500 5.220 5.300 594,100 -0.16(-2.93%)
Jan 28, 2021 5.140 5.460 5.120 5.460 527,728 +0.35(+6.85%)
Jan 27, 2021 5.120 5.190 4.980 5.110 608,051 -0.18(-3.40%)
Jan 26, 2021 5.380 5.410 5.240 5.290 262,400 -0.08(-1.49%)
Jan 25, 2021 5.400 5.480 5.270 5.370 211,970 -0.11(-2.01%)
Jan 22, 2021 5.520 5.540 5.410 5.480 317,600 -0.10(-1.79%)
Jan 21, 2021 5.650 5.650 5.510 5.580 687,922 -0.06(-1.06%)
Jan 20, 2021 5.510 5.640 5.500 5.640 341,722 +0.14(+2.55%)
Jan 19, 2021 5.700 5.730 5.420 5.500 363,447 -0.15(-2.65%)
Jan 15, 2021 5.580 5.730 5.540 5.650 380,300 +0.00(+0.00%)
Jan 14, 2021 5.700 5.740 5.585 5.650 257,360 +0.01(+0.18%)
Jan 13, 2021 5.400 5.660 5.323 5.640 427,329 +0.27(+5.03%)
Jan 12, 2021 5.340 5.370 5.230 5.370 312,789 +0.06(+1.13%)
Jan 11, 2021 5.320 5.430 5.250 5.310 312,650 -0.13(-2.39%)
Jan 08, 2021 5.470 5.470 5.300 5.440 271,000 +0.00(+0.00%)
Jan 07, 2021 5.570 5.660 5.330 5.440 473,033 -0.10(-1.81%)
Jan 06, 2021 5.360 5.690 5.320 5.540 552,917 +0.26(+4.92%)
Jan 05, 2021 5.080 5.375 5.080 5.280 538,062 +0.19(+3.73%)
Jan 04, 2021 5.230 5.316 5.060 5.090 489,098 -0.09(-1.74%)
Dec 31, 2020 5.180 5.180 5.180 286,391 +0.11(+2.17%)
Dec 30, 2020 5.130 5.220 5.010 5.070 286,391 -0.04(-0.78%)
Dec 29, 2020 5.150 5.215 4.990 5.110 447,966 -0.05(-0.97%)
Dec 28, 2020 5.400 5.440 5.150 5.160 385,339 -0.18(-3.37%)
Dec 24, 2020 5.280 5.390 5.220 5.340 135,000 +0.08(+1.52%)
Dec 23, 2020 5.290 5.430 5.230 5.260 392,344 +0.02(+0.38%)
Dec 22, 2020 5.470 5.480 5.200 5.240 506,463 -0.19(-3.50%)
Dec 21, 2020 5.620 5.680 5.430 5.430 453,261 -0.27(-4.74%)
Dec 18, 2020 5.510 5.730 5.487 5.700 2,665,700 +0.14(+2.52%)
Dec 17, 2020 5.660 5.670 5.480 5.560 476,679 -0.09(-1.59%)
Dec 16, 2020 5.850 5.940 5.620 5.650 455,598 -0.18(-3.09%)
Dec 15, 2020 5.910 5.940 5.562 5.830 746,295 -0.05(-0.85%)
Dec 14, 2020 5.960 5.980 5.670 5.880 667,657 -0.02(-0.34%)
Dec 11, 2020 5.960 5.980 5.790 5.900 356,300 -0.13(-2.16%)
Dec 10, 2020 5.870 6.030 5.840 6.030 375,340 +0.07(+1.17%)
Dec 09, 2020 5.910 5.990 5.820 5.960 427,039 +0.12(+2.05%)
Dec 08, 2020 5.780 5.840 5.620 5.840 457,615 +0.00(+0.00%)
Dec 07, 2020 5.910 5.980 5.780 5.840 414,009 -0.13(-2.18%)
Dec 04, 2020 5.880 5.980 5.850 5.970 368,200 +0.11(+1.88%)
Dec 03, 2020 5.900 5.900 5.710 5.860 538,636 -0.05(-0.85%)
Dec 02, 2020 5.770 5.920 5.680 5.910 579,064 +0.09(+1.55%)
Dec 01, 2020 5.650 5.870 5.600 5.820 557,730 +0.29(+5.24%)
Nov 30, 2020 5.600 5.655 5.450 5.530 539,337 -0.07(-1.25%)
Nov 27, 2020 5.760 5.760 5.520 5.600 272,200 -0.13(-2.27%)
Nov 25, 2020 5.830 5.875 5.655 5.730 372,900 -0.15(-2.55%)
Nov 24, 2020 5.490 5.900 5.460 5.880 775,974 +0.43(+7.89%)
Nov 23, 2020 5.320 5.520 5.240 5.450 561,460 +0.25(+4.81%)
Nov 20, 2020 5.170 5.290 5.130 5.200 1,687,600 -0.05(-0.95%)
Nov 19, 2020 5.190 5.270 5.119 5.250 542,427 +0.03(+0.57%)
Nov 18, 2020 5.230 5.320 5.190 5.220 673,063 -0.01(-0.19%)
Nov 17, 2020 5.080 5.250 5.020 5.230 655,715 +0.11(+2.15%)
Nov 16, 2020 4.850 5.130 4.800 5.120 720,524 +0.38(+8.02%)
Nov 13, 2020 4.560 4.740 4.520 4.740 393,500 +0.26(+5.80%)
Nov 12, 2020 4.470 4.540 4.320 4.480 385,367 -0.10(-2.18%)
Nov 11, 2020 4.520 4.580 4.350 4.580 325,475 +0.04(+0.88%)
Nov 10, 2020 4.410 4.540 4.370 4.540 512,091 +0.17(+3.89%)
Nov 09, 2020 4.220 4.850 4.220 4.370 1,366,151 +0.50(+12.92%)
Nov 06, 2020 4.080 4.160 3.860 3.870 332,100 -0.22(-5.38%)
Nov 05, 2020 4.140 4.240 4.050 4.090 261,122 -0.06(-1.45%)
Nov 04, 2020 4.280 4.280 4.070 4.150 251,730 -0.14(-3.26%)
Nov 03, 2020 4.130 4.310 4.057 4.290 675,482 +0.24(+5.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.