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 (%)
Sep 20, 2021 8.820 8.820 8.820 0 -0.10(-1.12%)
Sep 17, 2021 9.050 9.050 8.900 8.920 1,746,620 -0.10(-1.11%)
Sep 16, 2021 8.910 9.110 8.880 9.020 1,047,789 +0.10(+1.12%)
Sep 15, 2021 8.960 9.030 8.910 8.920 2,347,536 +0.00(+0.00%)
Sep 14, 2021 9.040 9.050 8.830 8.920 1,058,232 -0.05(-0.56%)
Sep 13, 2021 8.770 9.060 8.770 8.970 817,776 +0.22(+2.51%)
Sep 10, 2021 8.780 8.820 8.660 8.750 580,419 +0.03(+0.34%)
Sep 09, 2021 8.740 8.890 8.700 8.720 630,808 -0.05(-0.57%)
Sep 08, 2021 8.660 8.810 8.635 8.770 903,104 +0.09(+1.04%)
Sep 07, 2021 8.800 8.870 8.565 8.680 987,944 -0.08(-0.91%)
Sep 03, 2021 8.800 8.810 8.690 8.760 722,160 -0.08(-0.90%)
Sep 02, 2021 8.890 8.890 8.755 8.840 600,008 +0.02(+0.23%)
Sep 01, 2021 8.770 8.890 8.750 8.820 636,808 +0.09(+1.03%)
Aug 31, 2021 8.580 8.760 8.580 8.730 1,871,275 +0.10(+1.16%)
Aug 30, 2021 8.620 8.645 8.530 8.630 417,903 +0.04(+0.47%)
Aug 27, 2021 8.480 8.715 8.480 8.590 353,453 +0.13(+1.54%)
Aug 26, 2021 8.590 8.625 8.460 8.460 398,033 -0.10(-1.17%)
Aug 25, 2021 8.470 8.670 8.420 8.560 789,811 +0.10(+1.18%)
Aug 24, 2021 8.430 8.490 8.360 8.460 1,041,951 +0.03(+0.36%)
Aug 23, 2021 8.510 8.540 8.370 8.430 444,123 -0.05(-0.59%)
Aug 20, 2021 8.440 8.580 8.320 8.480 1,246,916 +0.00(+0.00%)
Aug 19, 2021 8.510 8.620 8.380 8.480 905,977 -0.09(-1.05%)
Aug 18, 2021 8.710 8.710 8.570 8.570 856,408 -0.14(-1.61%)
Aug 17, 2021 8.730 8.760 8.570 8.710 603,637 -0.05(-0.57%)
Aug 16, 2021 8.790 8.900 8.710 8.760 605,984 -0.08(-0.90%)
Aug 13, 2021 8.780 8.860 8.720 8.840 447,238 +0.07(+0.80%)
Aug 12, 2021 8.800 8.830 8.710 8.770 869,453 -0.05(-0.57%)
Aug 11, 2021 8.860 8.900 8.730 8.820 5,763,464 +0.02(+0.23%)
Aug 10, 2021 8.830 8.950 8.790 8.800 1,703,333 -0.07(-0.79%)
Aug 09, 2021 8.920 8.985 8.810 8.870 857,057 -0.13(-1.44%)
Aug 06, 2021 9.260 9.380 8.960 9.000 879,739 -0.24(-2.60%)
Aug 05, 2021 9.110 9.250 9.110 9.240 1,124,392 +0.19(+2.10%)
Aug 04, 2021 9.090 9.210 9.020 9.050 3,107,434 -0.12(-1.31%)
Aug 03, 2021 9.140 9.200 9.050 9.170 1,905,172 +0.02(+0.22%)
Aug 02, 2021 9.250 9.430 9.140 9.150 1,306,633 -0.07(-0.76%)
Jul 30, 2021 9.150 9.411 9.120 9.220 1,810,125 +0.02(+0.22%)
Jul 29, 2021 9.290 9.330 9.200 9.200 2,150,226 -0.01(-0.11%)
Jul 28, 2021 9.280 9.330 9.160 9.210 1,805,702 -0.08(-0.86%)
Jul 27, 2021 9.220 9.340 9.130 9.290 2,861,888 +0.05(+0.54%)
Jul 26, 2021 9.270 9.330 9.150 9.240 535,261 -0.02(-0.22%)
Jul 23, 2021 9.330 9.370 9.210 9.260 717,754 +0.00(+0.00%)
Jul 22, 2021 9.260 9.260 9.150 9.260 678,341 -0.05(-0.54%)
Jul 21, 2021 9.270 9.440 9.270 9.310 1,269,730 +0.06(+0.65%)
Jul 20, 2021 8.880 9.315 8.880 9.250 2,475,352 +0.40(+4.52%)
Jul 19, 2021 9.150 9.200 8.775 8.850 1,792,154 -0.35(-3.80%)
Jul 16, 2021 9.150 9.240 9.150 9.200 2,211,007 +0.05(+0.55%)
Jul 15, 2021 9.150 9.190 9.065 9.150 1,328,396 -0.04(-0.44%)
Jul 14, 2021 9.040 9.210 9.040 9.190 1,497,125 +0.12(+1.32%)
Jul 13, 2021 9.130 9.180 9.040 9.070 1,484,688 -0.08(-0.87%)
Jul 12, 2021 9.000 9.190 8.970 9.150 5,474,308 +0.11(+1.22%)
Jul 09, 2021 8.860 9.040 8.780 9.040 2,299,652 +0.19(+2.15%)
Jul 08, 2021 8.740 8.960 8.740 8.850 3,207,046 -0.01(-0.11%)
Jul 07, 2021 8.970 8.985 8.850 8.860 3,411,619 -0.12(-1.34%)
Jul 06, 2021 8.840 9.000 8.680 8.980 3,220,178 +0.14(+1.58%)
Jul 02, 2021 8.850 8.920 8.720 8.840 3,870,730 +0.02(+0.23%)
Jul 01, 2021 8.680 8.965 8.670 8.820 3,778,033 +0.04(+0.46%)
Jun 30, 2021 8.820 8.990 8.770 8.780 4,364,021 -0.06(-0.68%)
Jun 29, 2021 8.820 8.930 8.730 8.840 8,301,713 -0.08(-0.90%)
Jun 28, 2021 8.480 8.970 8.380 8.920 12,915,778 +2.01(+29.09%)
Jun 25, 2021 6.960 6.990 6.910 6.910 1,392,370 -0.05(-0.72%)
Jun 24, 2021 6.950 6.960 6.880 6.960 447,417 +0.04(+0.58%)
Jun 23, 2021 6.910 6.951 6.850 6.920 1,025,492 -0.02(-0.29%)
Jun 22, 2021 6.940 6.970 6.810 6.940 1,138,752 -0.01(-0.14%)
Jun 21, 2021 6.890 6.980 6.810 6.950 359,629 +0.14(+2.06%)
Jun 18, 2021 7.000 7.000 6.790 6.810 769,409 -0.23(-3.27%)
Jun 17, 2021 7.190 7.220 7.000 7.040 381,162 -0.17(-2.36%)
Jun 16, 2021 7.220 7.360 7.130 7.210 491,476 +0.00(+0.00%)
Jun 15, 2021 7.290 7.290 7.120 7.210 451,689 -0.07(-0.96%)
Jun 14, 2021 7.250 7.321 7.180 7.280 293,014 +0.04(+0.55%)
Jun 11, 2021 7.230 7.250 7.130 7.240 725,803 +0.03(+0.42%)
Jun 10, 2021 7.460 7.460 7.060 7.210 636,559 -0.21(-2.83%)
Jun 09, 2021 7.220 7.549 7.220 7.420 968,918 +0.23(+3.20%)
Jun 08, 2021 7.060 7.365 7.060 7.190 1,504,507 +0.11(+1.55%)
Jun 07, 2021 6.900 7.155 6.810 7.080 521,453 +0.18(+2.61%)
Jun 04, 2021 6.850 6.910 6.720 6.900 632,118 +0.08(+1.17%)
Jun 03, 2021 6.880 6.880 6.740 6.820 529,099 -0.10(-1.45%)
Jun 02, 2021 6.850 6.920 6.790 6.920 520,867 +0.07(+1.02%)
Jun 01, 2021 6.700 6.890 6.690 6.850 547,558 +0.22(+3.32%)
May 28, 2021 6.610 6.680 6.535 6.630 956,079 +0.02(+0.30%)
May 27, 2021 6.700 6.730 6.590 6.610 358,625 -0.08(-1.20%)
May 26, 2021 6.700 6.720 6.600 6.690 558,960 -0.02(-0.30%)
May 25, 2021 6.780 6.820 6.700 6.710 303,192 -0.09(-1.32%)
May 24, 2021 6.900 6.900 6.770 6.800 373,594 +0.00(+0.00%)
May 21, 2021 6.800 6.860 6.670 6.800 723,816 +0.02(+0.29%)
May 20, 2021 6.680 6.780 6.580 6.780 426,057 +0.07(+1.04%)
May 19, 2021 6.670 6.742 6.490 6.710 716,768 -0.05(-0.74%)
May 18, 2021 6.780 6.835 6.680 6.760 649,225 -0.03(-0.44%)
May 17, 2021 6.630 6.800 6.540 6.790 709,400 +0.14(+2.11%)
May 14, 2021 6.590 6.680 6.540 6.650 262,507 +0.12(+1.84%)
May 13, 2021 6.350 6.590 6.350 6.530 401,793 +0.20(+3.16%)
May 12, 2021 6.610 6.660 6.260 6.330 609,236 -0.32(-4.81%)
May 11, 2021 6.660 6.670 6.515 6.650 475,536 -0.06(-0.89%)
May 10, 2021 6.790 6.930 6.700 6.710 315,028 -0.08(-1.18%)
May 07, 2021 6.650 6.820 6.560 6.790 578,631 +0.14(+2.11%)
May 06, 2021 6.640 6.660 6.500 6.650 449,764 +0.03(+0.45%)
May 05, 2021 6.630 6.750 6.490 6.620 882,461 -0.22(-3.22%)
May 04, 2021 6.760 6.960 6.760 6.840 666,010 +0.09(+1.33%)
May 03, 2021 6.630 6.800 6.620 6.750 543,237 +0.13(+1.96%)
Apr 30, 2021 6.610 6.660 6.440 6.620 552,800 -0.01(-0.15%)
Apr 29, 2021 6.760 6.870 6.630 6.630 400,025 -0.10(-1.49%)
Apr 28, 2021 6.620 6.790 6.600 6.730 514,104 +0.13(+1.97%)
Apr 27, 2021 6.750 6.750 6.590 6.600 262,363 -0.10(-1.49%)
Apr 26, 2021 6.660 6.720 6.630 6.700 457,249 +0.07(+1.06%)
Apr 23, 2021 6.690 6.705 6.590 6.630 289,700 -0.04(-0.60%)
Apr 22, 2021 6.700 6.780 6.660 6.670 392,657 -0.03(-0.45%)
Apr 21, 2021 6.580 6.780 6.550 6.700 530,002 +0.14(+2.13%)
Apr 20, 2021 6.550 6.649 6.510 6.560 534,417 -0.04(-0.61%)
Apr 19, 2021 6.680 6.690 6.510 6.600 618,809 -0.08(-1.20%)
Apr 16, 2021 6.760 6.770 6.610 6.680 523,400 -0.01(-0.15%)
Apr 15, 2021 6.740 6.740 6.530 6.690 564,346 +0.03(+0.45%)
Apr 14, 2021 6.880 6.940 6.650 6.660 431,738 -0.22(-3.20%)
Apr 13, 2021 6.830 6.880 6.690 6.880 509,764 +0.06(+0.88%)
Apr 12, 2021 6.740 6.840 6.680 6.820 430,126 +0.07(+1.04%)
Apr 09, 2021 6.650 6.750 6.610 6.750 686,300 +0.13(+1.96%)
Apr 08, 2021 6.470 6.625 6.420 6.620 443,185 +0.16(+2.48%)
Apr 07, 2021 6.490 6.500 6.320 6.460 369,335 -0.02(-0.31%)
Apr 06, 2021 6.410 6.490 6.340 6.480 459,168 +0.09(+1.41%)
Apr 05, 2021 6.470 6.575 6.265 6.390 405,177 -0.07(-1.08%)
Apr 01, 2021 6.260 6.460 6.220 6.460 620,600 +0.23(+3.69%)
Mar 31, 2021 6.320 6.370 6.160 6.230 505,945 -0.08(-1.27%)
Mar 30, 2021 6.270 6.370 6.190 6.310 228,659 +0.06(+0.96%)
Mar 29, 2021 6.400 6.530 6.150 6.250 673,721 -0.15(-2.34%)
Mar 26, 2021 6.310 6.440 6.250 6.400 434,200 +0.19(+3.06%)
Mar 25, 2021 5.990 6.250 5.910 6.210 571,127 +0.18(+2.99%)
Mar 24, 2021 6.180 6.330 6.020 6.030 435,163 -0.08(-1.31%)
Mar 23, 2021 6.070 6.180 6.030 6.110 412,753 -0.03(-0.49%)
Mar 22, 2021 6.270 6.350 6.025 6.140 447,313 -0.09(-1.44%)
Mar 19, 2021 6.380 6.430 6.170 6.230 1,101,200 -0.12(-1.89%)
Mar 18, 2021 6.500 6.500 6.315 6.350 446,131 -0.14(-2.16%)
Mar 17, 2021 6.300 6.490 6.250 6.490 553,937 +0.12(+1.88%)
Mar 16, 2021 6.340 6.380 6.230 6.370 378,588 -0.02(-0.31%)
Mar 15, 2021 6.380 6.465 6.260 6.390 368,792 -0.07(-1.08%)
Mar 12, 2021 6.370 6.465 6.280 6.460 390,000 +0.10(+1.57%)
Mar 11, 2021 6.410 6.410 6.250 6.360 288,386 -0.04(-0.63%)
Mar 10, 2021 6.360 6.480 6.270 6.400 412,574 +0.08(+1.27%)
Mar 09, 2021 6.420 6.450 6.250 6.320 302,617 -0.09(-1.40%)
Mar 08, 2021 6.220 6.420 6.200 6.410 458,761 +0.14(+2.23%)
Mar 05, 2021 6.400 6.440 6.040 6.270 496,300 -0.04(-0.63%)
Mar 04, 2021 6.290 6.410 6.100 6.310 708,919 +0.03(+0.48%)
Mar 03, 2021 6.140 6.300 6.090 6.280 636,526 +0.11(+1.78%)
Mar 02, 2021 6.160 6.250 5.830 6.170 826,212 -0.01(-0.16%)
Mar 01, 2021 6.140 6.270 6.070 6.180 691,033 +0.07(+1.15%)
Feb 26, 2021 6.100 6.300 6.000 6.110 885,300 +0.06(+0.99%)
Feb 25, 2021 6.000 6.160 5.910 6.050 1,292,278 -0.27(-4.27%)
Feb 24, 2021 6.130 6.320 6.100 6.320 521,465 +0.10(+1.61%)
Feb 23, 2021 6.050 6.340 6.050 6.220 641,712 +0.18(+2.98%)
Feb 22, 2021 5.680 6.080 5.680 6.040 449,791 +0.32(+5.59%)
Feb 19, 2021 5.560 5.720 5.460 5.720 350,400 +0.18(+3.25%)
Feb 18, 2021 5.490 5.690 5.490 5.540 410,560 +0.01(+0.18%)
Feb 17, 2021 5.470 5.570 5.370 5.530 316,843 +0.00(+0.00%)
Feb 16, 2021 5.520 5.665 5.400 5.530 478,502 +0.08(+1.47%)
Feb 12, 2021 5.530 5.560 5.425 5.450 1,245,400 -0.12(-2.15%)
Feb 11, 2021 5.640 5.760 5.480 5.570 328,667 -0.03(-0.54%)
Feb 10, 2021 5.630 5.820 5.570 5.600 425,482 +0.02(+0.36%)
Feb 09, 2021 5.890 5.900 5.560 5.580 270,004 -0.31(-5.26%)
Feb 08, 2021 5.740 5.900 5.700 5.890 495,234 +0.16(+2.79%)
Feb 05, 2021 5.720 5.730 5.600 5.730 410,600 +0.05(+0.88%)
Feb 04, 2021 5.580 5.695 5.569 5.680 356,810 +0.10(+1.79%)
Feb 03, 2021 5.520 5.590 5.406 5.580 382,725 +0.01(+0.18%)
Feb 02, 2021 5.570 5.670 5.490 5.570 458,085 +0.05(+0.91%)
Feb 01, 2021 5.310 5.530 5.230 5.520 400,567 +0.22(+4.15%)
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%)
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.