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 (%)
Dec 31, 2015 9.890 9.860 9.860 9.860 617,900 -0.03(-0.30%)
Dec 30, 2015 9.970 10.04 9.820 9.890 626,188 -0.11(-1.10%)
Dec 29, 2015 9.980 10.10 9.780 10.00 576,206 +0.07(+0.70%)
Dec 28, 2015 10.05 10.09 9.840 9.930 1,231,940 -0.17(-1.68%)
Dec 24, 2015 10.21 10.10 10.10 10.10 248,600 -0.10(-0.98%)
Dec 23, 2015 10.07 10.25 10.03 10.20 593,945 +0.18(+1.80%)
Dec 22, 2015 10.01 10.18 9.930 10.02 683,912 +0.04(+0.40%)
Dec 21, 2015 10.05 10.11 9.920 9.980 599,185 -0.07(-0.70%)
Dec 18, 2015 10.06 10.26 9.980 10.05 2,717,582 -0.06(-0.59%)
Dec 17, 2015 9.610 10.18 9.610 10.11 1,980,544 +0.60(+6.31%)
Dec 16, 2015 8.890 9.510 8.890 9.510 1,491,991 +0.64(+7.22%)
Dec 15, 2015 8.830 8.910 8.730 8.870 1,287,274 +0.15(+1.72%)
Dec 14, 2015 9.160 9.290 8.680 8.720 1,232,838 -0.47(-5.11%)
Dec 11, 2015 9.330 9.400 9.140 9.190 924,327 -0.24(-2.55%)
Dec 10, 2015 8.980 9.510 8.980 9.430 1,613,744 +0.46(+5.13%)
Dec 09, 2015 8.950 9.050 8.895 8.970 745,766 +0.03(+0.34%)
Dec 08, 2015 9.010 9.050 8.900 8.940 934,898 -0.12(-1.32%)
Dec 07, 2015 9.220 9.232 8.980 9.060 942,403 -0.19(-2.05%)
Dec 04, 2015 9.130 9.300 9.049 9.250 1,001,606 +0.10(+1.09%)
Dec 03, 2015 9.450 9.460 9.120 9.150 897,095 -0.29(-3.07%)
Dec 02, 2015 9.430 9.680 9.360 9.440 1,010,550 -0.01(-0.11%)
Dec 01, 2015 9.560 9.950 9.260 9.450 1,749,214 +0.22(+2.38%)
Nov 30, 2015 9.330 9.390 9.060 9.230 781,930 -0.10(-1.07%)
Nov 27, 2015 9.050 9.360 9.050 9.330 262,614 +0.27(+2.98%)
Nov 25, 2015 8.850 9.060 9.060 9.060 380,500 +0.22(+2.49%)
Nov 24, 2015 8.780 8.902 8.760 8.840 682,077 +0.02(+0.23%)
Nov 23, 2015 8.870 8.910 8.810 8.820 567,309 -0.04(-0.45%)
Nov 20, 2015 8.850 8.970 8.850 8.860 499,345 +0.06(+0.68%)
Nov 19, 2015 8.700 8.830 8.655 8.800 781,926 +0.12(+1.38%)
Nov 18, 2015 8.850 9.090 8.560 8.680 1,356,615 -0.17(-1.92%)
Nov 17, 2015 9.210 9.210 8.800 8.850 861,365 -0.33(-3.59%)
Nov 16, 2015 8.800 9.200 8.780 9.180 815,796 +0.07(+0.77%)
Nov 13, 2015 9.340 9.403 9.070 9.110 1,190,997 -0.23(-2.46%)
Nov 12, 2015 9.520 9.540 9.330 9.340 900,845 -0.20(-2.10%)
Nov 11, 2015 9.600 9.630 9.500 9.540 470,203 -0.02(-0.21%)
Nov 10, 2015 9.520 9.645 9.450 9.560 646,799 +0.04(+0.42%)
Nov 09, 2015 9.590 9.710 9.450 9.520 1,048,260 -0.03(-0.31%)
Nov 06, 2015 9.920 10.03 9.345 9.550 1,740,152 -0.44(-4.40%)
Nov 05, 2015 10.40 10.40 9.980 9.990 986,425 -0.03(-0.30%)
Nov 04, 2015 10.24 10.28 9.950 10.02 694,949 -0.24(-2.34%)
Nov 03, 2015 10.09 10.33 10.07 10.26 912,276 +0.14(+1.38%)
Nov 02, 2015 10.03 10.16 9.900 10.12 834,529 +0.10(+1.00%)
Oct 30, 2015 10.05 10.08 9.980 10.02 577,980 +0.01(+0.10%)
Oct 29, 2015 10.01 10.22 9.995 10.01 559,104 +0.00(+0.00%)
Oct 28, 2015 10.00 10.21 9.940 10.01 1,242,339 +0.01(+0.10%)
Oct 27, 2015 10.34 10.35 9.940 10.00 832,672 -0.35(-3.38%)
Oct 26, 2015 10.80 10.87 10.30 10.35 518,108 -0.45(-4.17%)
Oct 23, 2015 11.21 11.31 10.70 10.80 400,830 -0.31(-2.79%)
Oct 22, 2015 11.11 11.34 11.01 11.11 425,775 +0.07(+0.63%)
Oct 21, 2015 11.13 11.13 11.00 11.04 254,458 -0.09(-0.81%)
Oct 20, 2015 11.09 11.19 10.98 11.13 374,143 +0.02(+0.18%)
Oct 19, 2015 10.88 11.14 10.88 11.11 416,877 +0.21(+1.93%)
Oct 16, 2015 11.02 11.17 10.87 10.90 365,471 -0.10(-0.91%)
Oct 15, 2015 10.89 11.03 10.81 11.00 363,530 +0.12(+1.10%)
Oct 14, 2015 10.84 11.10 10.84 10.88 322,686 +0.04(+0.37%)
Oct 13, 2015 11.20 11.23 10.80 10.84 499,444 -0.43(-3.82%)
Oct 12, 2015 11.45 11.45 11.24 11.27 405,433 -0.20(-1.74%)
Oct 09, 2015 11.52 11.55 11.39 11.47 296,325 -0.03(-0.26%)
Oct 08, 2015 11.57 11.59 11.42 11.50 443,474 -0.03(-0.26%)
Oct 07, 2015 11.08 11.55 11.05 11.53 1,298,490 +0.51(+4.63%)
Oct 06, 2015 10.77 11.02 10.70 11.02 761,404 +0.23(+2.13%)
Oct 05, 2015 10.53 10.79 10.49 10.79 566,913 +0.29(+2.76%)
Oct 02, 2015 10.39 10.53 10.36 10.50 698,427 -0.03(-0.28%)
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.