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 (%)
Jun 30, 2021 8.755 8.924 8.705 8.715 4,396,421 -0.06(-0.68%)
Jun 29, 2021 8.755 8.864 8.666 8.775 8,363,348 -0.08(-0.90%)
Jun 28, 2021 8.418 8.904 8.318 8.854 13,011,669 +2.00(+29.09%)
Jun 25, 2021 6.909 6.938 6.859 6.859 1,402,707 -0.05(-0.72%)
Jun 24, 2021 6.899 6.909 6.829 6.909 450,738 +0.04(+0.58%)
Jun 23, 2021 6.859 6.899 6.800 6.869 1,033,105 -0.02(-0.29%)
Jun 22, 2021 6.889 6.919 6.760 6.889 1,147,206 -0.01(-0.14%)
Jun 21, 2021 6.839 6.929 6.760 6.899 362,299 +0.14(+2.06%)
Jun 18, 2021 6.948 6.948 6.740 6.760 775,121 -0.23(-3.27%)
Jun 17, 2021 7.137 7.167 6.948 6.988 383,991 -0.17(-2.36%)
Jun 16, 2021 7.167 7.306 7.077 7.157 495,124 +0.00(+0.00%)
Jun 15, 2021 7.236 7.236 7.068 7.157 455,042 -0.07(-0.96%)
Jun 14, 2021 7.197 7.267 7.127 7.226 295,189 +0.04(+0.55%)
Jun 11, 2021 7.177 7.197 7.077 7.187 731,191 +0.03(+0.42%)
Jun 10, 2021 7.405 7.405 7.008 7.157 641,285 -0.21(-2.83%)
Jun 09, 2021 7.167 7.493 7.167 7.365 976,111 +0.23(+3.20%)
Jun 08, 2021 7.008 7.311 7.008 7.137 1,515,677 +0.11(+1.55%)
Jun 07, 2021 6.849 7.102 6.760 7.028 525,324 +0.18(+2.61%)
Jun 04, 2021 6.800 6.859 6.670 6.849 636,811 +0.08(+1.17%)
Jun 03, 2021 6.829 6.829 6.690 6.770 533,027 -0.03(-0.51%)
Jun 02, 2021 6.736 6.804 6.677 6.804 529,709 +0.07(+1.02%)
Jun 01, 2021 6.588 6.775 6.578 6.736 556,853 +0.22(+3.32%)
May 28, 2021 6.500 6.568 6.426 6.519 972,310 +0.02(+0.30%)
May 27, 2021 6.588 6.618 6.480 6.500 364,713 -0.08(-1.20%)
May 26, 2021 6.588 6.608 6.490 6.578 568,449 -0.02(-0.30%)
May 25, 2021 6.667 6.706 6.588 6.598 308,339 -0.09(-1.32%)
May 24, 2021 6.785 6.785 6.657 6.686 379,936 +0.00(+0.00%)
May 21, 2021 6.686 6.745 6.559 6.686 736,104 +0.02(+0.29%)
May 20, 2021 6.568 6.667 6.470 6.667 433,290 +0.07(+1.04%)
May 19, 2021 6.559 6.629 6.382 6.598 728,936 -0.05(-0.74%)
May 18, 2021 6.667 6.721 6.568 6.647 660,246 -0.03(-0.44%)
May 17, 2021 6.519 6.686 6.431 6.677 721,443 +0.14(+2.11%)
May 14, 2021 6.480 6.568 6.431 6.539 266,963 +0.12(+1.84%)
May 13, 2021 6.244 6.480 6.244 6.421 408,614 +0.20(+3.16%)
May 12, 2021 6.500 6.549 6.155 6.224 619,578 -0.31(-4.81%)
May 11, 2021 6.549 6.559 6.406 6.539 483,609 -0.06(-0.89%)
May 10, 2021 6.677 6.814 6.588 6.598 320,376 -0.08(-1.18%)
May 07, 2021 6.539 6.706 6.450 6.677 588,454 +0.14(+2.11%)
May 06, 2021 6.529 6.549 6.391 6.539 457,399 +0.03(+0.45%)
May 05, 2021 6.519 6.637 6.382 6.509 897,442 -0.22(-3.22%)
May 04, 2021 6.647 6.844 6.647 6.726 677,316 +0.09(+1.33%)
May 03, 2021 6.519 6.686 6.509 6.637 552,459 +0.13(+1.96%)
Apr 30, 2021 6.500 6.549 6.332 6.509 562,184 -0.01(-0.15%)
Apr 29, 2021 6.647 6.755 6.519 6.519 406,816 -0.10(-1.49%)
Apr 28, 2021 6.509 6.677 6.490 6.618 522,831 +0.13(+1.97%)
Apr 27, 2021 6.637 6.637 6.480 6.490 266,817 -0.10(-1.49%)
Apr 26, 2021 6.549 6.608 6.519 6.588 465,011 +0.07(+1.06%)
Apr 23, 2021 6.578 6.593 6.480 6.519 294,618 -0.04(-0.60%)
Apr 22, 2021 6.588 6.667 6.549 6.559 399,323 -0.03(-0.45%)
Apr 21, 2021 6.470 6.667 6.441 6.588 538,999 +0.14(+2.13%)
Apr 20, 2021 6.441 6.538 6.401 6.450 543,489 -0.04(-0.61%)
Apr 19, 2021 6.568 6.578 6.401 6.490 629,314 -0.08(-1.20%)
Apr 16, 2021 6.647 6.657 6.500 6.568 532,285 -0.01(-0.15%)
Apr 15, 2021 6.627 6.627 6.421 6.578 573,926 +0.03(+0.45%)
Apr 14, 2021 6.765 6.824 6.539 6.549 439,067 -0.22(-3.20%)
Apr 13, 2021 6.716 6.765 6.578 6.765 518,418 +0.06(+0.88%)
Apr 12, 2021 6.627 6.726 6.568 6.706 437,428 +0.07(+1.04%)
Apr 09, 2021 6.539 6.637 6.500 6.637 697,951 +0.13(+1.96%)
Apr 08, 2021 6.362 6.514 6.313 6.509 450,708 +0.16(+2.48%)
Apr 07, 2021 6.382 6.391 6.215 6.352 375,605 -0.02(-0.31%)
Apr 06, 2021 6.303 6.382 6.234 6.372 466,963 +0.09(+1.41%)
Apr 05, 2021 6.362 6.465 6.160 6.283 412,055 -0.07(-1.08%)
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.