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 (%)
Mar 31, 2015 16.71 16.86 16.59 16.63 168,100 -0.19(-1.13%)
Mar 30, 2015 16.65 16.92 16.65 16.82 224,523 +0.13(+0.78%)
Mar 27, 2015 16.60 16.73 16.51 16.69 164,479 +0.13(+0.79%)
Mar 26, 2015 16.64 16.91 16.53 16.56 224,929 -0.14(-0.84%)
Mar 25, 2015 17.00 17.01 16.56 16.70 192,829 -0.33(-1.94%)
Mar 24, 2015 17.10 17.10 16.89 17.03 222,931 -0.04(-0.23%)
Mar 23, 2015 17.12 17.34 17.04 17.07 312,521 +0.03(+0.18%)
Mar 20, 2015 16.65 17.12 16.50 17.04 613,209 +0.42(+2.53%)
Mar 19, 2015 16.58 16.85 16.54 16.62 193,577 -0.05(-0.30%)
Mar 18, 2015 16.59 16.71 16.32 16.67 307,571 +0.13(+0.79%)
Mar 17, 2015 16.40 16.61 16.36 16.54 365,458 +0.15(+0.92%)
Mar 16, 2015 16.43 16.60 16.30 16.39 609,925 +0.05(+0.31%)
Mar 13, 2015 16.55 16.63 16.33 16.34 222,611 -0.16(-0.97%)
Mar 12, 2015 16.27 16.70 16.27 16.50 541,494 +0.25(+1.54%)
Mar 11, 2015 16.42 16.45 16.24 16.25 255,228 -0.22(-1.34%)
Mar 10, 2015 16.43 16.60 16.36 16.47 259,601 -0.11(-0.66%)
Mar 09, 2015 16.42 16.61 16.40 16.58 328,757 +0.10(+0.61%)
Mar 06, 2015 16.41 16.63 16.25 16.48 435,046 -0.08(-0.48%)
Mar 05, 2015 16.73 16.78 16.43 16.56 2,419,181 -0.20(-1.19%)
Mar 04, 2015 16.64 16.78 16.43 16.76 721,356 +0.02(+0.12%)
Mar 03, 2015 16.90 17.00 16.68 16.74 395,197 -0.25(-1.47%)
Mar 02, 2015 16.84 17.08 16.80 16.99 417,318 +0.15(+0.89%)
Feb 27, 2015 17.05 17.38 16.72 16.84 1,336,581 -0.30(-1.75%)
Feb 26, 2015 17.53 17.74 17.06 17.14 576,965 -0.48(-2.72%)
Feb 25, 2015 17.63 17.65 17.39 17.62 308,555 +0.10(+0.57%)
Feb 24, 2015 17.54 17.65 17.34 17.52 388,803 -0.13(-0.74%)
Feb 23, 2015 17.48 17.74 17.27 17.65 358,407 +0.20(+1.15%)
Feb 20, 2015 17.41 17.53 17.00 17.45 378,172 +0.10(+0.58%)
Feb 19, 2015 17.36 17.49 17.19 17.35 481,509 -0.06(-0.34%)
Feb 18, 2015 16.99 17.55 16.95 17.41 362,043 +0.37(+2.17%)
Feb 17, 2015 16.99 17.16 16.97 17.04 215,121 -0.05(-0.29%)
Feb 13, 2015 16.88 17.09 17.09 17.09 410,700 +0.17(+1.00%)
Feb 12, 2015 16.62 16.92 16.55 16.92 392,387 +0.27(+1.62%)
Feb 11, 2015 16.77 16.79 16.51 16.65 259,886 -0.12(-0.72%)
Feb 10, 2015 16.76 16.84 16.55 16.77 362,860 -0.01(-0.06%)
Feb 09, 2015 16.85 16.99 16.68 16.78 193,961 -0.20(-1.18%)
Feb 06, 2015 17.28 17.41 16.90 16.98 622,972 -0.36(-2.08%)
Feb 05, 2015 17.01 17.36 16.96 17.34 317,598 +0.31(+1.82%)
Feb 04, 2015 17.13 17.23 16.83 17.03 402,918 -0.23(-1.33%)
Feb 03, 2015 16.76 17.26 16.73 17.26 603,096 +0.47(+2.80%)
Feb 02, 2015 16.59 16.80 16.45 16.79 556,663 +0.25(+1.51%)
Jan 30, 2015 16.63 16.82 16.47 16.54 186,356 -0.22(-1.31%)
Jan 29, 2015 16.79 16.89 16.50 16.76 236,808 -0.09(-0.53%)
Jan 28, 2015 16.96 16.97 16.75 16.85 303,100 -0.10(-0.59%)
Jan 27, 2015 16.73 16.97 16.58 16.95 438,481 +0.09(+0.53%)
Jan 26, 2015 16.40 16.95 16.37 16.86 1,015,840 +0.43(+2.62%)
Jan 23, 2015 16.46 16.51 16.38 16.43 294,061 -0.06(-0.36%)
Jan 22, 2015 16.48 16.56 16.42 16.49 339,064 +0.06(+0.37%)
Jan 21, 2015 16.55 16.66 16.41 16.43 307,328 -0.11(-0.67%)
Jan 20, 2015 16.66 16.68 16.48 16.54 586,538 -0.15(-0.90%)
Jan 16, 2015 16.66 16.76 16.61 16.69 293,703 -0.03(-0.18%)
Jan 15, 2015 17.02 17.15 16.63 16.72 345,557 -0.37(-2.17%)
Jan 14, 2015 16.76 17.12 16.62 17.09 319,466 +0.14(+0.83%)
Jan 13, 2015 17.00 17.00 16.60 16.95 594,267 +0.01(+0.06%)
Jan 12, 2015 16.99 17.02 16.77 16.94 811,139 -0.05(-0.29%)
Jan 09, 2015 16.80 17.01 16.74 16.99 1,107,935 +0.18(+1.07%)
Jan 08, 2015 17.00 17.01 16.74 16.81 476,519 -0.17(-1.00%)
Jan 07, 2015 16.83 17.00 16.46 16.98 417,144 +0.14(+0.83%)
Jan 06, 2015 16.99 17.06 16.57 16.84 438,178 -0.07(-0.41%)
Jan 05, 2015 16.60 17.00 16.44 16.91 433,670 +0.13(+0.77%)
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.