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 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%)
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.