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 (%)
Oct 31, 2016 6.660 6.764 6.621 6.744 703,483 +0.12(+1.76%)
Oct 28, 2016 6.679 6.751 6.615 6.628 477,076 -0.04(-0.58%)
Oct 27, 2016 6.835 6.874 6.638 6.667 599,527 -0.17(-2.55%)
Oct 26, 2016 7.035 7.042 6.802 6.841 616,173 -0.23(-3.29%)
Oct 25, 2016 7.029 7.100 6.990 7.074 399,188 +0.03(+0.46%)
Oct 24, 2016 7.016 7.087 6.932 7.042 474,708 +0.03(+0.46%)
Oct 21, 2016 6.932 7.056 6.932 7.010 413,240 +0.01(+0.09%)
Oct 20, 2016 6.893 7.035 6.880 7.003 575,046 +0.11(+1.60%)
Oct 19, 2016 6.783 6.900 6.692 6.893 1,231,021 +0.14(+2.01%)
Oct 18, 2016 6.796 6.854 6.699 6.757 400,495 +0.04(+0.58%)
Oct 17, 2016 6.667 6.760 6.647 6.718 690,896 +0.06(+0.87%)
Oct 14, 2016 6.815 6.835 6.647 6.660 457,139 -0.12(-1.81%)
Oct 13, 2016 6.744 6.930 6.744 6.783 766,994 +0.06(+0.96%)
Oct 12, 2016 6.660 6.744 6.621 6.718 577,759 +0.10(+1.57%)
Oct 11, 2016 6.667 6.712 6.569 6.615 949,812 -0.05(-0.78%)
Oct 10, 2016 6.628 6.731 6.615 6.667 859,430 +0.07(+1.08%)
Oct 07, 2016 6.679 6.712 6.563 6.595 1,115,406 -0.05(-0.78%)
Oct 06, 2016 6.673 6.796 6.621 6.647 1,314,614 -0.06(-0.87%)
Oct 05, 2016 7.061 7.100 6.679 6.705 2,342,970 -0.33(-4.69%)
Oct 04, 2016 7.353 7.353 6.990 7.035 1,468,469 -0.28(-3.89%)
Oct 03, 2016 7.469 7.469 7.301 7.320 1,591,557 -0.15(-1.99%)
Sep 30, 2016 7.579 7.579 7.424 7.469 1,299,544 -0.06(-0.77%)
Sep 29, 2016 7.553 7.670 7.476 7.527 747,262 -0.10(-1.27%)
Sep 28, 2016 7.501 7.631 7.463 7.624 639,889 +0.16(+2.17%)
Sep 27, 2016 7.527 7.563 7.456 7.463 572,138 -0.08(-1.11%)
Sep 26, 2016 7.599 7.702 7.540 7.547 464,898 -0.07(-0.93%)
Sep 23, 2016 7.508 7.683 7.411 7.618 848,416 +0.08(+1.12%)
Sep 22, 2016 7.450 7.560 7.450 7.534 1,489,925 +0.20(+2.74%)
Sep 21, 2016 7.521 7.527 7.268 7.333 2,545,680 -0.16(-2.07%)
Sep 20, 2016 7.508 7.599 7.450 7.488 650,592 +0.05(+0.70%)
Sep 19, 2016 7.359 7.456 7.356 7.437 545,999 +0.14(+1.86%)
Sep 16, 2016 7.314 7.366 7.252 7.301 1,442,918 -0.01(-0.18%)
Sep 15, 2016 7.411 7.488 7.275 7.314 818,836 -0.12(-1.65%)
Sep 14, 2016 7.424 7.540 7.385 7.437 745,077 +0.02(+0.26%)
Sep 13, 2016 7.540 7.586 7.411 7.417 1,643,863 -0.13(-1.72%)
Sep 12, 2016 7.560 7.658 7.501 7.547 986,024 -0.06(-0.77%)
Sep 09, 2016 7.819 7.851 7.546 7.605 2,037,539 -0.26(-3.29%)
Sep 08, 2016 7.955 8.000 7.838 7.864 731,846 -0.16(-2.02%)
Sep 07, 2016 7.877 8.039 7.844 8.026 772,424 +0.10(+1.22%)
Sep 06, 2016 7.883 7.974 7.851 7.929 693,283 +0.05(+0.57%)
Sep 02, 2016 7.858 7.883 7.883 7.883 734,252 +0.06(+0.81%)
Sep 01, 2016 7.852 7.890 7.712 7.820 893,750 -0.03(-0.40%)
Aug 31, 2016 7.852 7.896 7.757 7.852 1,499,386 +0.02(+0.24%)
Aug 30, 2016 7.750 7.839 7.712 7.833 495,936 +0.09(+1.15%)
Aug 29, 2016 7.681 7.776 7.668 7.744 1,676,910 +0.04(+0.49%)
Aug 26, 2016 7.871 7.871 7.554 7.706 1,468,179 -0.15(-1.94%)
Aug 25, 2016 7.757 7.890 7.744 7.858 737,122 +0.10(+1.31%)
Aug 24, 2016 7.852 7.852 7.738 7.757 495,852 -0.08(-1.05%)
Aug 23, 2016 7.845 7.909 7.823 7.839 599,741 +0.05(+0.65%)
Aug 22, 2016 7.795 7.852 7.757 7.788 713,146 -0.01(-0.08%)
Aug 19, 2016 7.909 7.934 7.750 7.795 819,201 -0.14(-1.76%)
Aug 18, 2016 7.807 7.953 7.801 7.934 920,508 +0.11(+1.46%)
Aug 17, 2016 7.738 7.890 7.623 7.820 787,885 +0.11(+1.48%)
Aug 16, 2016 7.801 7.829 7.681 7.706 679,693 -0.14(-1.78%)
Aug 15, 2016 7.883 7.953 7.826 7.845 765,982 -0.02(-0.24%)
Aug 12, 2016 7.731 7.877 7.731 7.864 846,698 +0.15(+1.89%)
Aug 11, 2016 7.833 7.833 7.668 7.719 562,012 -0.10(-1.22%)
Aug 10, 2016 7.662 7.864 7.636 7.814 1,289,283 +0.18(+2.32%)
Aug 09, 2016 7.541 7.655 7.497 7.636 1,074,039 +0.11(+1.52%)
Aug 08, 2016 7.547 7.566 7.478 7.522 551,549 +0.04(+0.59%)
Aug 05, 2016 7.503 7.585 7.459 7.478 824,046 -0.01(-0.17%)
Aug 04, 2016 7.516 7.528 7.227 7.490 1,111,370 -0.03(-0.34%)
Aug 03, 2016 7.541 7.592 7.452 7.516 1,237,558 -0.03(-0.34%)
Aug 02, 2016 7.566 7.608 7.424 7.541 1,069,322 -0.04(-0.50%)
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.