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 (%)
Sep 30, 2020 3.889 4.072 3.831 3.850 332,445 -0.02(-0.50%)
Sep 29, 2020 3.966 3.995 3.822 3.870 300,543 -0.10(-2.43%)
Sep 28, 2020 3.879 4.066 3.879 3.966 391,226 +0.15(+4.04%)
Sep 25, 2020 3.735 3.889 3.725 3.812 401,302 +0.04(+1.02%)
Sep 24, 2020 3.668 3.937 3.608 3.773 662,497 +0.13(+3.43%)
Sep 23, 2020 3.889 3.947 3.639 3.648 729,989 -0.21(-5.49%)
Sep 22, 2020 4.004 4.072 3.860 3.860 849,463 -0.09(-2.19%)
Sep 21, 2020 4.178 4.178 3.850 3.947 1,277,208 -0.35(-8.07%)
Sep 18, 2020 4.245 4.351 4.120 4.293 2,758,320 +0.10(+2.29%)
Sep 17, 2020 4.091 4.284 4.024 4.197 1,052,460 +0.09(+2.11%)
Sep 16, 2020 4.043 4.197 3.956 4.110 1,036,165 +0.13(+3.39%)
Sep 15, 2020 3.889 4.130 3.889 3.976 395,751 +0.10(+2.48%)
Sep 14, 2020 3.870 3.956 3.764 3.879 565,779 +0.04(+1.00%)
Sep 11, 2020 4.043 4.043 3.754 3.841 669,530 -0.15(-3.86%)
Sep 10, 2020 3.995 4.091 3.956 3.995 395,549 -0.02(-0.48%)
Sep 09, 2020 4.024 4.101 3.822 4.014 671,004 +0.01(+0.24%)
Sep 08, 2020 4.303 4.303 3.957 4.004 532,543 -0.30(-6.94%)
Sep 04, 2020 4.303 4.380 4.159 4.303 355,074 +0.00(+0.00%)
Sep 03, 2020 4.341 4.519 4.274 4.303 373,741 -0.00(-0.11%)
Sep 02, 2020 4.165 4.317 4.127 4.308 363,178 +0.10(+2.48%)
Sep 01, 2020 4.108 4.279 3.947 4.203 392,395 +0.05(+1.14%)
Aug 31, 2020 4.260 4.270 4.089 4.156 425,967 -0.15(-3.52%)
Aug 28, 2020 4.336 4.374 4.194 4.308 225,224 +0.04(+0.89%)
Aug 27, 2020 4.108 4.308 4.108 4.270 326,526 +0.21(+5.14%)
Aug 26, 2020 4.099 4.194 4.042 4.061 392,680 -0.07(-1.61%)
Aug 25, 2020 4.213 4.241 4.070 4.127 224,651 -0.04(-0.91%)
Aug 24, 2020 4.336 4.355 4.156 4.165 399,178 -0.08(-1.79%)
Aug 21, 2020 4.146 4.279 4.099 4.241 447,286 +0.11(+2.76%)
Aug 20, 2020 3.976 4.289 3.957 4.127 590,689 +0.08(+1.87%)
Aug 19, 2020 3.985 4.099 3.852 4.052 529,686 +0.05(+1.18%)
Aug 18, 2020 4.279 4.289 3.985 4.004 390,213 -0.29(-6.84%)
Aug 17, 2020 4.346 4.346 4.203 4.298 280,073 -0.07(-1.52%)
Aug 14, 2020 4.365 4.441 4.312 4.365 409,555 +0.00(+0.00%)
Aug 13, 2020 4.346 4.431 4.260 4.365 331,885 +0.00(+0.00%)
Aug 12, 2020 4.431 4.478 4.241 4.365 266,022 +0.06(+1.32%)
Aug 11, 2020 4.460 4.571 4.298 4.308 553,553 -0.09(-2.16%)
Aug 10, 2020 4.279 4.450 4.108 4.403 634,463 +0.09(+1.98%)
Aug 07, 2020 3.644 4.346 3.625 4.317 1,041,279 +0.73(+20.37%)
Aug 06, 2020 3.378 3.596 3.368 3.587 421,608 +0.21(+6.18%)
Aug 05, 2020 3.349 3.387 3.264 3.378 174,268 +0.07(+2.01%)
Aug 04, 2020 3.179 3.348 3.179 3.311 200,372 +0.10(+3.25%)
Aug 03, 2020 3.217 3.217 3.074 3.207 365,001 -0.02(-0.59%)
Jul 31, 2020 3.378 3.444 3.207 3.226 337,994 -0.22(-6.34%)
Jul 30, 2020 3.435 3.501 3.359 3.444 242,374 -0.09(-2.68%)
Jul 29, 2020 3.416 3.549 3.349 3.539 339,274 +0.13(+3.90%)
Jul 28, 2020 3.188 3.406 3.188 3.406 228,884 +0.19(+5.90%)
Jul 27, 2020 3.236 3.245 3.112 3.217 272,268 -0.02(-0.59%)
Jul 24, 2020 3.340 3.359 3.183 3.236 360,653 -0.11(-3.40%)
Jul 23, 2020 3.198 3.378 3.179 3.349 464,214 +0.18(+5.69%)
Jul 22, 2020 2.970 3.179 2.970 3.169 331,797 +0.14(+4.70%)
Jul 21, 2020 3.017 3.098 2.989 3.027 272,334 +0.06(+1.92%)
Jul 20, 2020 3.093 3.107 2.960 2.970 250,915 -0.12(-3.99%)
Jul 17, 2020 3.150 3.160 3.069 3.093 273,704 -0.03(-0.91%)
Jul 16, 2020 3.207 3.226 3.093 3.122 256,915 -0.11(-3.52%)
Jul 15, 2020 3.169 3.283 3.141 3.236 508,771 +0.19(+6.23%)
Jul 14, 2020 2.979 3.131 2.937 3.046 481,530 +0.06(+1.90%)
Jul 13, 2020 3.027 3.065 2.913 2.989 451,182 -0.01(-0.32%)
Jul 10, 2020 2.903 3.032 2.894 2.998 469,313 +0.09(+2.93%)
Jul 09, 2020 3.084 3.084 2.865 2.913 518,004 -0.18(-5.83%)
Jul 08, 2020 3.245 3.264 3.084 3.093 480,105 -0.19(-5.78%)
Jul 07, 2020 3.330 3.354 3.250 3.283 424,036 -0.11(-3.35%)
Jul 06, 2020 3.387 3.454 3.330 3.397 467,789 +0.15(+4.68%)
Jul 02, 2020 3.511 3.520 3.236 3.245 533,286 -0.14(-4.20%)
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.