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 30, 2016 9.790 9.790 9.790 0 +0.14(+1.45%)
Dec 29, 2016 9.510 9.880 9.510 9.650 1,806,976 +0.11(+1.15%)
Dec 28, 2016 9.760 9.780 9.421 9.540 1,018,091 -0.24(-2.45%)
Dec 27, 2016 9.950 9.973 9.720 9.780 822,481 -0.14(-1.41%)
Dec 23, 2016 9.920 9.920 9.920 0 +0.05(+0.51%)
Dec 22, 2016 9.960 10.00 9.800 9.870 635,117 -0.06(-0.60%)
Dec 21, 2016 10.12 10.27 9.925 9.930 597,954 -0.15(-1.49%)
Dec 20, 2016 9.910 10.16 9.890 10.08 1,207,506 +0.20(+2.02%)
Dec 19, 2016 9.900 9.950 9.810 9.880 799,987 +0.04(+0.41%)
Dec 16, 2016 9.700 9.855 9.690 9.840 1,864,579 +0.23(+2.39%)
Dec 15, 2016 9.620 9.720 9.570 9.610 690,953 -0.02(-0.21%)
Dec 14, 2016 9.850 9.900 9.620 9.630 708,547 -0.22(-2.23%)
Dec 13, 2016 9.870 9.950 9.810 9.850 590,603 +0.03(+0.31%)
Dec 12, 2016 9.900 9.980 9.770 9.820 985,416 -0.08(-0.81%)
Dec 09, 2016 9.980 10.00 9.900 9.900 729,817 -0.03(-0.30%)
Dec 08, 2016 9.990 10.06 9.920 9.930 952,968 -0.09(-0.90%)
Dec 07, 2016 10.02 10.08 9.910 10.02 749,379 -0.01(-0.10%)
Dec 06, 2016 9.930 10.08 9.860 10.03 829,067 -0.12(-1.18%)
Dec 05, 2016 10.16 10.18 10.06 10.15 879,536 +0.04(+0.40%)
Dec 02, 2016 10.04 10.15 9.980 10.11 669,954 +0.13(+1.30%)
Dec 01, 2016 10.11 10.15 9.810 9.980 848,107 -0.16(-1.58%)
Nov 30, 2016 10.12 10.16 10.03 10.14 575,274 +0.00(+0.00%)
Nov 29, 2016 10.06 10.22 10.06 10.14 550,193 +0.08(+0.80%)
Nov 28, 2016 10.16 10.16 10.01 10.06 786,179 -0.01(-0.10%)
Nov 25, 2016 10.06 10.11 10.01 10.07 150,137 +0.02(+0.20%)
Nov 23, 2016 10.05 10.05 10.05 0 +0.03(+0.30%)
Nov 22, 2016 10.00 10.06 9.910 10.02 467,045 +0.07(+0.70%)
Nov 21, 2016 9.930 10.11 9.900 9.950 484,085 +0.11(+1.12%)
Nov 18, 2016 9.730 9.880 9.610 9.840 533,467 +0.11(+1.13%)
Nov 17, 2016 9.840 9.950 9.660 9.730 553,601 -0.09(-0.92%)
Nov 16, 2016 9.930 10.00 9.774 9.820 512,450 -0.16(-1.60%)
Nov 15, 2016 10.05 10.15 9.840 9.980 596,424 -0.08(-0.80%)
Nov 14, 2016 9.900 10.06 9.710 10.06 1,096,265 +0.17(+1.72%)
Nov 11, 2016 9.570 9.940 9.510 9.890 843,437 +0.28(+2.91%)
Nov 10, 2016 9.950 9.970 9.420 9.610 1,321,755 -0.30(-3.03%)
Nov 09, 2016 9.680 9.990 9.550 9.910 1,160,815 +0.02(+0.20%)
Nov 08, 2016 9.800 9.905 9.510 9.890 1,017,231 +0.10(+1.02%)
Nov 07, 2016 9.690 9.965 9.660 9.790 1,369,052 +0.36(+3.82%)
Nov 04, 2016 9.100 9.620 9.020 9.430 874,089 +0.37(+4.08%)
Nov 03, 2016 9.430 9.490 9.021 9.060 1,560,162 -0.46(-4.83%)
Nov 02, 2016 9.900 10.14 9.360 9.520 1,524,779 -0.23(-2.36%)
Nov 01, 2016 10.33 10.45 9.700 9.750 1,237,122 -0.67(-6.43%)
Oct 31, 2016 10.29 10.45 10.23 10.42 455,318 +0.18(+1.76%)
Oct 28, 2016 10.32 10.43 10.22 10.24 308,780 -0.06(-0.58%)
Oct 27, 2016 10.56 10.62 10.26 10.30 388,034 -0.27(-2.55%)
Oct 26, 2016 10.87 10.88 10.51 10.57 398,808 -0.36(-3.29%)
Oct 25, 2016 10.86 10.97 10.80 10.93 258,368 +0.05(+0.46%)
Oct 24, 2016 10.84 10.95 10.71 10.88 307,247 +0.05(+0.46%)
Oct 21, 2016 10.71 10.90 10.71 10.83 267,463 +0.01(+0.09%)
Oct 20, 2016 10.65 10.87 10.63 10.82 372,189 +0.17(+1.60%)
Oct 19, 2016 10.48 10.66 10.34 10.65 796,758 +0.21(+2.01%)
Oct 18, 2016 10.50 10.59 10.35 10.44 259,214 +0.06(+0.58%)
Oct 17, 2016 10.30 10.45 10.27 10.38 447,171 +0.09(+0.87%)
Oct 14, 2016 10.53 10.56 10.27 10.29 295,876 -0.19(-1.81%)
Oct 13, 2016 10.42 10.71 10.42 10.48 496,424 +0.10(+0.96%)
Oct 12, 2016 10.29 10.42 10.23 10.38 373,945 +0.16(+1.57%)
Oct 11, 2016 10.30 10.37 10.15 10.22 614,750 -0.08(-0.78%)
Oct 10, 2016 10.24 10.40 10.22 10.30 556,252 +0.11(+1.08%)
Oct 07, 2016 10.32 10.37 10.14 10.19 721,928 -0.08(-0.78%)
Oct 06, 2016 10.31 10.50 10.23 10.27 850,862 -0.09(-0.87%)
Oct 05, 2016 10.91 10.97 10.32 10.36 1,516,448 -0.51(-4.69%)
Oct 04, 2016 11.36 11.36 10.80 10.87 950,442 -0.44(-3.89%)
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.