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 5.956 5.938 5.938 5.938 1,025,987 -0.02(-0.30%)
Dec 30, 2015 6.004 6.047 5.914 5.956 1,039,749 -0.07(-1.10%)
Dec 29, 2015 6.010 6.083 5.890 6.022 956,756 +0.04(+0.70%)
Dec 28, 2015 6.053 6.077 5.926 5.980 2,045,565 -0.10(-1.68%)
Dec 24, 2015 6.149 6.083 6.083 6.083 412,785 -0.06(-0.98%)
Dec 23, 2015 6.065 6.173 6.041 6.143 986,211 +0.11(+1.80%)
Dec 22, 2015 6.029 6.131 5.980 6.035 1,135,596 +0.02(+0.40%)
Dec 21, 2015 6.053 6.089 5.974 6.010 994,912 -0.04(-0.70%)
Dec 18, 2015 6.059 6.179 6.010 6.053 4,512,388 -0.04(-0.59%)
Dec 17, 2015 5.788 6.131 5.788 6.089 3,288,579 +0.36(+6.31%)
Dec 16, 2015 5.354 5.727 5.354 5.727 2,477,365 +0.39(+7.22%)
Dec 15, 2015 5.318 5.366 5.258 5.342 2,137,444 +0.09(+1.72%)
Dec 14, 2015 5.517 5.595 5.228 5.252 2,047,056 -0.28(-5.11%)
Dec 11, 2015 5.619 5.661 5.505 5.535 1,534,791 -0.14(-2.55%)
Dec 10, 2015 5.408 5.727 5.408 5.679 2,679,529 +0.28(+5.13%)
Dec 09, 2015 5.390 5.450 5.357 5.402 1,238,301 +0.02(+0.34%)
Dec 08, 2015 5.426 5.450 5.360 5.384 1,552,344 -0.07(-1.32%)
Dec 07, 2015 5.553 5.560 5.408 5.456 1,564,805 -0.11(-2.05%)
Dec 04, 2015 5.499 5.601 5.450 5.571 1,663,109 +0.06(+1.09%)
Dec 03, 2015 5.691 5.697 5.493 5.511 1,489,574 -0.17(-3.07%)
Dec 02, 2015 5.679 5.830 5.637 5.685 1,677,960 -0.01(-0.11%)
Dec 01, 2015 5.758 5.992 5.577 5.691 2,904,469 +0.13(+2.38%)
Nov 30, 2015 5.619 5.655 5.456 5.559 1,298,349 -0.06(-1.07%)
Nov 27, 2015 5.450 5.637 5.450 5.619 436,055 +0.16(+2.98%)
Nov 25, 2015 5.330 5.456 5.456 5.456 631,798 +0.13(+2.49%)
Nov 24, 2015 5.288 5.361 5.276 5.324 1,132,549 +0.01(+0.23%)
Nov 23, 2015 5.342 5.366 5.306 5.312 941,983 -0.02(-0.45%)
Nov 20, 2015 5.330 5.402 5.330 5.336 829,133 +0.04(+0.68%)
Nov 19, 2015 5.240 5.318 5.212 5.300 1,298,343 +0.07(+1.38%)
Nov 18, 2015 5.330 5.474 5.155 5.228 2,252,581 -0.10(-1.92%)
Nov 17, 2015 5.547 5.547 5.300 5.330 1,430,247 -0.20(-3.59%)
Nov 16, 2015 5.300 5.541 5.288 5.529 1,354,582 +0.20(+3.73%)
Nov 13, 2015 5.464 5.502 5.306 5.330 2,035,680 -0.13(-2.46%)
Nov 12, 2015 5.570 5.581 5.459 5.464 1,539,745 -0.12(-2.10%)
Nov 11, 2015 5.617 5.634 5.558 5.581 803,682 -0.01(-0.21%)
Nov 10, 2015 5.570 5.643 5.529 5.593 1,105,524 +0.02(+0.42%)
Nov 09, 2015 5.611 5.681 5.529 5.570 1,791,710 -0.02(-0.31%)
Nov 06, 2015 5.804 5.868 5.467 5.587 2,974,309 -0.26(-4.40%)
Nov 05, 2015 6.085 6.085 5.839 5.845 1,686,021 -0.02(-0.30%)
Nov 04, 2015 5.991 6.014 5.821 5.862 1,187,823 -0.14(-2.34%)
Nov 03, 2015 5.903 6.044 5.892 6.003 1,559,283 +0.08(+1.38%)
Nov 02, 2015 5.868 5.944 5.792 5.921 1,426,396 +0.06(+1.00%)
Oct 30, 2015 5.880 5.897 5.839 5.862 987,897 +0.01(+0.10%)
Oct 29, 2015 5.856 5.979 5.848 5.856 955,633 +0.00(+0.00%)
Oct 28, 2015 5.851 5.976 5.816 5.856 2,123,435 +0.01(+0.10%)
Oct 27, 2015 6.050 6.055 5.816 5.851 1,423,222 -0.20(-3.38%)
Oct 26, 2015 6.319 6.360 6.026 6.055 885,562 -0.26(-4.17%)
Oct 23, 2015 6.559 6.617 6.260 6.319 685,108 -0.18(-2.79%)
Oct 22, 2015 6.500 6.635 6.442 6.500 727,744 +0.04(+0.63%)
Oct 21, 2015 6.512 6.512 6.434 6.459 434,925 -0.05(-0.81%)
Oct 20, 2015 6.488 6.547 6.424 6.512 639,494 +0.01(+0.18%)
Oct 19, 2015 6.365 6.518 6.365 6.500 712,536 +0.12(+1.93%)
Oct 16, 2015 6.447 6.535 6.360 6.377 624,671 -0.06(-0.91%)
Oct 15, 2015 6.371 6.453 6.325 6.436 621,354 +0.07(+1.10%)
Oct 14, 2015 6.342 6.494 6.342 6.365 551,542 +0.02(+0.37%)
Oct 13, 2015 6.553 6.570 6.322 6.342 853,661 -0.25(-3.82%)
Oct 12, 2015 6.699 6.699 6.576 6.594 692,975 -0.12(-1.74%)
Oct 09, 2015 6.740 6.757 6.667 6.711 506,485 -0.02(-0.26%)
Oct 08, 2015 6.769 6.781 6.681 6.728 757,996 -0.02(-0.26%)
Oct 07, 2015 6.482 6.760 6.465 6.746 2,219,410 +0.30(+4.63%)
Oct 06, 2015 6.301 6.447 6.260 6.447 1,301,409 +0.13(+2.13%)
Oct 05, 2015 6.161 6.313 6.137 6.313 968,981 +0.17(+2.76%)
Oct 02, 2015 6.079 6.161 6.061 6.143 1,193,768 -0.02(-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.