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 (%)
Aug 30, 2019 5.460 5.486 5.429 5.451 322,312 +0.00(+0.00%)
Aug 29, 2019 5.460 5.538 5.416 5.451 302,819 +0.03(+0.48%)
Aug 28, 2019 5.442 5.503 5.407 5.425 280,702 +0.01(+0.16%)
Aug 27, 2019 5.477 5.599 5.399 5.416 450,800 +0.02(+0.32%)
Aug 26, 2019 5.494 5.494 5.372 5.399 326,507 -0.01(-0.16%)
Aug 23, 2019 5.547 5.617 5.390 5.407 480,659 -0.17(-2.97%)
Aug 22, 2019 5.617 5.643 5.538 5.573 378,303 -0.04(-0.78%)
Aug 21, 2019 5.582 5.686 5.529 5.617 418,698 +0.07(+1.26%)
Aug 20, 2019 5.791 5.791 5.547 5.547 422,760 -0.23(-3.93%)
Aug 19, 2019 5.573 5.808 5.573 5.774 664,741 +0.25(+4.58%)
Aug 16, 2019 5.486 5.547 5.442 5.521 705,853 +0.06(+1.12%)
Aug 15, 2019 5.521 5.547 5.412 5.460 521,775 -0.04(-0.79%)
Aug 14, 2019 5.651 5.651 5.460 5.503 568,944 -0.19(-3.37%)
Aug 13, 2019 5.774 5.805 5.669 5.695 340,889 -0.09(-1.51%)
Aug 12, 2019 5.712 5.817 5.695 5.782 305,858 +0.04(+0.76%)
Aug 09, 2019 5.756 5.800 5.660 5.739 330,911 -0.03(-0.60%)
Aug 08, 2019 5.721 5.826 5.695 5.774 494,377 +0.05(+0.91%)
Aug 07, 2019 5.686 5.817 5.573 5.721 576,216 +0.02(+0.31%)
Aug 06, 2019 5.739 5.800 5.617 5.704 598,653 -0.05(-0.91%)
Aug 05, 2019 6.018 6.026 5.643 5.756 600,819 -0.32(-5.31%)
Aug 02, 2019 6.166 6.201 5.974 6.079 476,187 -0.09(-1.41%)
Aug 01, 2019 6.262 6.271 6.166 6.166 589,397 -0.05(-0.84%)
Jul 31, 2019 6.192 6.336 6.192 6.218 764,697 +0.00(+0.00%)
Jul 30, 2019 6.053 6.236 6.053 6.218 474,168 +0.12(+2.00%)
Jul 29, 2019 6.096 6.192 6.079 6.096 285,572 +0.01(+0.14%)
Jul 26, 2019 6.044 6.131 5.957 6.088 380,216 +0.07(+1.16%)
Jul 25, 2019 6.088 6.118 6.018 6.018 202,481 -0.11(-1.85%)
Jul 24, 2019 6.061 6.140 6.035 6.131 612,074 +0.06(+1.01%)
Jul 23, 2019 5.948 6.101 5.913 6.070 445,096 +0.11(+1.90%)
Jul 22, 2019 6.053 6.088 5.931 5.957 222,208 -0.04(-0.73%)
Jul 19, 2019 6.088 6.135 6.000 6.000 341,346 -0.11(-1.85%)
Jul 18, 2019 6.053 6.114 6.009 6.114 334,709 +0.01(+0.14%)
Jul 17, 2019 6.096 6.149 6.035 6.105 339,097 +0.03(+0.57%)
Jul 16, 2019 6.018 6.088 5.931 6.070 615,835 +0.17(+2.81%)
Jul 15, 2019 6.000 6.000 5.887 5.904 304,926 -0.09(-1.46%)
Jul 12, 2019 6.061 6.088 5.983 5.992 364,163 -0.08(-1.29%)
Jul 11, 2019 6.061 6.105 6.013 6.070 380,766 -0.02(-0.29%)
Jul 10, 2019 6.018 6.092 5.935 6.088 524,334 +0.10(+1.60%)
Jul 09, 2019 5.904 6.000 5.896 5.992 384,349 +0.05(+0.88%)
Jul 08, 2019 5.957 5.992 5.922 5.939 427,729 -0.01(-0.15%)
Jul 05, 2019 5.931 5.948 5.800 5.948 345,817 -0.03(-0.58%)
Jul 03, 2019 5.957 6.009 5.948 5.983 397,988 +0.05(+0.88%)
Jul 02, 2019 5.826 5.948 5.808 5.931 322,074 +0.11(+1.95%)
Jul 01, 2019 5.896 5.896 5.739 5.817 376,603 -0.04(-0.74%)
Jun 28, 2019 5.931 5.957 5.861 5.861 2,660,710 -0.03(-0.59%)
Jun 27, 2019 5.817 5.896 5.800 5.896 366,549 +0.08(+1.35%)
Jun 26, 2019 6.035 6.035 5.774 5.817 848,711 -0.24(-4.03%)
Jun 25, 2019 6.026 6.079 6.005 6.061 584,349 +0.03(+0.43%)
Jun 24, 2019 6.088 6.105 5.976 6.035 752,260 +0.01(+0.14%)
Jun 21, 2019 6.122 6.140 5.939 6.026 1,817,607 -0.13(-2.12%)
Jun 20, 2019 6.096 6.166 6.053 6.157 910,235 +0.10(+1.58%)
Jun 19, 2019 5.896 6.061 5.896 6.061 529,844 +0.15(+2.51%)
Jun 18, 2019 5.835 5.965 5.835 5.913 541,644 +0.08(+1.35%)
Jun 17, 2019 5.835 5.878 5.765 5.835 325,341 +0.03(+0.45%)
Jun 14, 2019 5.704 5.826 5.695 5.808 319,560 +0.11(+1.99%)
Jun 13, 2019 5.678 5.699 5.634 5.695 378,089 +0.05(+0.93%)
Jun 12, 2019 5.643 5.686 5.625 5.643 378,661 +0.00(+0.00%)
Jun 11, 2019 5.721 5.721 5.573 5.643 380,648 -0.06(-1.07%)
Jun 10, 2019 5.747 5.765 5.669 5.704 474,282 -0.04(-0.76%)
Jun 07, 2019 5.686 5.756 5.678 5.747 326,784 +0.07(+1.23%)
Jun 06, 2019 5.739 5.765 5.599 5.678 370,660 -0.09(-1.51%)
Jun 05, 2019 5.731 5.799 5.696 5.765 525,642 +0.05(+0.90%)
Jun 04, 2019 5.731 5.748 5.602 5.713 535,628 +0.03(+0.45%)
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.