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 (%)
May 31, 2019 5.534 5.649 5.483 5.637 837,470 +0.10(+1.85%)
May 30, 2019 5.457 5.551 5.448 5.534 421,441 +0.08(+1.41%)
May 29, 2019 5.491 5.534 5.329 5.457 616,641 -0.08(-1.39%)
May 28, 2019 5.508 5.594 5.453 5.534 521,584 +0.06(+1.09%)
May 24, 2019 5.457 5.500 5.448 5.474 254,292 +0.02(+0.31%)
May 23, 2019 5.414 5.474 5.354 5.457 273,920 +0.00(+0.00%)
May 22, 2019 5.440 5.483 5.418 5.457 244,236 -0.01(-0.16%)
May 21, 2019 5.457 5.491 5.406 5.465 318,926 +0.04(+0.79%)
May 20, 2019 5.457 5.483 5.393 5.423 334,016 -0.08(-1.40%)
May 17, 2019 5.517 5.551 5.483 5.500 297,200 -0.06(-1.08%)
May 16, 2019 5.585 5.637 5.508 5.560 344,611 -0.03(-0.46%)
May 15, 2019 5.525 5.637 5.491 5.585 493,220 +0.04(+0.77%)
May 14, 2019 5.423 5.542 5.380 5.542 682,000 +0.12(+2.21%)
May 13, 2019 5.329 5.474 5.270 5.423 527,915 +0.02(+0.32%)
May 10, 2019 5.277 5.414 5.277 5.406 465,443 +0.09(+1.77%)
May 09, 2019 5.235 5.320 5.200 5.311 628,498 +0.08(+1.47%)
May 08, 2019 5.140 5.260 5.106 5.235 615,477 +0.09(+1.83%)
May 07, 2019 5.209 5.273 5.098 5.140 748,104 -0.09(-1.64%)
May 06, 2019 5.132 5.252 5.046 5.226 447,220 +0.02(+0.33%)
May 03, 2019 4.918 5.286 4.908 5.209 1,102,168 +0.43(+8.94%)
May 02, 2019 4.815 4.858 4.772 4.781 254,210 -0.03(-0.71%)
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.