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 29, 2017 5.622 5.622 5.622 0 -0.04(-0.66%)
Dec 28, 2017 5.592 5.692 5.532 5.659 1,319,139 +0.06(+1.06%)
Dec 27, 2017 5.636 5.681 5.584 5.599 596,415 -0.04(-0.79%)
Dec 26, 2017 5.614 5.770 5.614 5.644 905,951 +0.03(+0.53%)
Dec 22, 2017 5.629 5.659 5.584 5.614 751,071 +0.00(+0.00%)
Dec 21, 2017 5.674 5.681 5.540 5.614 1,298,279 -0.06(-1.05%)
Dec 20, 2017 5.674 5.746 5.674 5.674 801,555 -0.02(-0.39%)
Dec 19, 2017 5.815 5.889 5.674 5.696 1,096,260 -0.11(-1.92%)
Dec 18, 2017 5.845 6.016 5.770 5.807 1,767,416 -0.02(-0.38%)
Dec 15, 2017 5.703 5.859 5.703 5.830 2,518,083 +0.13(+2.22%)
Dec 14, 2017 5.770 5.800 5.696 5.703 1,131,854 -0.08(-1.41%)
Dec 13, 2017 5.681 5.817 5.681 5.785 1,202,247 +0.10(+1.83%)
Dec 12, 2017 5.718 5.746 5.666 5.681 957,586 -0.04(-0.65%)
Dec 11, 2017 5.807 5.841 5.696 5.718 1,039,000 -0.07(-1.28%)
Dec 08, 2017 5.889 5.919 5.778 5.793 997,948 -0.08(-1.39%)
Dec 07, 2017 5.845 5.934 5.815 5.874 1,288,587 +0.01(+0.13%)
Dec 06, 2017 5.903 5.910 5.802 5.867 1,149,288 -0.04(-0.61%)
Dec 05, 2017 5.896 5.943 5.874 5.903 853,610 +0.01(+0.12%)
Dec 04, 2017 5.960 5.968 5.874 5.896 819,524 -0.03(-0.49%)
Dec 01, 2017 5.903 5.960 5.903 5.924 685,486 +0.02(+0.37%)
Nov 30, 2017 5.917 5.982 5.860 5.903 948,224 -0.03(-0.49%)
Nov 29, 2017 5.816 5.939 5.802 5.932 730,911 +0.12(+1.98%)
Nov 28, 2017 5.795 5.831 5.773 5.816 696,744 +0.02(+0.37%)
Nov 27, 2017 5.838 5.896 5.788 5.795 592,442 -0.02(-0.37%)
Nov 24, 2017 5.831 5.845 5.795 5.816 193,188 +0.01(+0.12%)
Nov 22, 2017 5.788 5.860 5.788 5.809 520,306 +0.01(+0.12%)
Nov 21, 2017 5.766 5.842 5.759 5.802 718,559 +0.04(+0.62%)
Nov 20, 2017 5.773 5.791 5.730 5.766 606,893 +0.00(+0.00%)
Nov 17, 2017 5.752 5.802 5.748 5.766 548,585 +0.00(+0.00%)
Nov 16, 2017 5.788 5.831 5.665 5.766 920,802 -0.05(-0.87%)
Nov 15, 2017 5.852 5.860 5.809 5.816 534,057 -0.05(-0.86%)
Nov 14, 2017 5.860 5.917 5.845 5.867 490,903 +0.01(+0.12%)
Nov 13, 2017 5.917 5.917 5.831 5.860 788,774 -0.01(-0.25%)
Nov 10, 2017 5.852 5.917 5.852 5.874 600,967 +0.00(+0.00%)
Nov 09, 2017 5.860 5.924 5.845 5.874 616,094 -0.01(-0.12%)
Nov 08, 2017 5.852 5.888 5.852 5.881 732,802 +0.01(+0.25%)
Nov 07, 2017 5.867 5.881 5.845 5.867 819,132 +0.01(+0.12%)
Nov 06, 2017 5.867 5.932 5.838 5.860 1,159,535 -0.02(-0.37%)
Nov 03, 2017 6.306 6.371 5.867 5.881 2,501,665 -0.49(-7.68%)
Nov 02, 2017 6.428 6.436 6.349 6.371 763,359 -0.03(-0.45%)
Nov 01, 2017 6.472 6.479 6.364 6.400 508,437 -0.04(-0.56%)
Oct 31, 2017 6.414 6.457 6.371 6.436 764,637 +0.03(+0.45%)
Oct 30, 2017 6.378 6.443 6.349 6.407 689,652 +0.01(+0.23%)
Oct 27, 2017 6.335 6.425 6.306 6.392 774,150 +0.06(+1.02%)
Oct 26, 2017 6.428 6.457 6.313 6.328 544,098 -0.06(-1.01%)
Oct 25, 2017 6.428 6.457 6.349 6.392 551,740 -0.04(-0.67%)
Oct 24, 2017 6.428 6.472 6.364 6.436 699,084 +0.01(+0.22%)
Oct 23, 2017 6.515 6.515 6.400 6.421 487,570 -0.09(-1.33%)
Oct 20, 2017 6.601 6.601 6.479 6.508 635,229 -0.07(-1.09%)
Oct 19, 2017 6.608 6.652 6.558 6.580 764,222 -0.03(-0.44%)
Oct 18, 2017 6.450 6.608 6.414 6.608 1,079,076 +0.17(+2.68%)
Oct 17, 2017 6.356 6.450 6.342 6.436 871,169 +0.08(+1.25%)
Oct 16, 2017 6.356 6.378 6.265 6.356 1,233,545 -0.01(-0.23%)
Oct 13, 2017 6.364 6.385 6.212 6.371 1,377,076 +0.01(+0.23%)
Oct 12, 2017 6.364 6.364 6.292 6.356 704,360 -0.01(-0.23%)
Oct 11, 2017 6.342 6.414 6.277 6.371 1,751,173 -0.06(-0.90%)
Oct 10, 2017 6.551 6.575 6.400 6.428 1,664,594 -0.12(-1.87%)
Oct 09, 2017 6.572 6.608 6.508 6.551 753,874 -0.02(-0.33%)
Oct 06, 2017 6.644 6.659 6.536 6.572 674,977 -0.08(-1.19%)
Oct 05, 2017 6.716 6.716 6.644 6.652 698,686 -0.04(-0.65%)
Oct 04, 2017 6.644 6.709 6.630 6.695 664,397 +0.04(+0.65%)
Oct 03, 2017 6.652 6.680 6.616 6.652 615,563 -0.01(-0.11%)
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.