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 (%)
Dec 31, 2018 3.540 3.565 3.415 3.432 1,824,399 -0.11(-3.06%)
Dec 28, 2018 3.549 3.623 3.490 3.540 931,947 -0.01(-0.23%)
Dec 27, 2018 3.599 3.648 3.444 3.549 1,004,263 -0.09(-2.52%)
Dec 26, 2018 3.515 3.640 3.415 3.640 1,229,475 +0.14(+4.05%)
Dec 24, 2018 3.623 3.665 3.499 3.499 1,091,614 -0.12(-3.45%)
Dec 21, 2018 3.682 3.815 3.615 3.623 5,604,533 -0.04(-1.14%)
Dec 20, 2018 3.740 3.748 3.657 3.665 3,679,909 -0.08(-2.22%)
Dec 19, 2018 3.765 3.857 3.703 3.748 1,142,611 +0.00(+0.00%)
Dec 18, 2018 3.857 3.890 3.723 3.748 1,093,927 -0.07(-1.96%)
Dec 17, 2018 3.923 3.998 3.790 3.823 1,296,626 -0.12(-2.96%)
Dec 14, 2018 3.832 3.990 3.790 3.940 1,021,505 +0.09(+2.38%)
Dec 13, 2018 3.948 4.007 3.840 3.848 1,134,538 -0.07(-1.70%)
Dec 12, 2018 4.048 4.107 3.898 3.915 866,944 -0.09(-2.29%)
Dec 11, 2018 4.073 4.115 3.982 4.007 890,692 -0.05(-1.23%)
Dec 10, 2018 4.165 4.165 3.998 4.057 1,621,343 -0.09(-2.21%)
Dec 07, 2018 4.332 4.340 4.123 4.148 1,400,502 -0.20(-4.60%)
Dec 06, 2018 4.173 4.365 4.115 4.348 866,002 +0.15(+3.57%)
Dec 04, 2018 4.247 4.267 4.178 4.198 664,005 -0.06(-1.52%)
Dec 03, 2018 4.263 4.263 4.206 4.263 896,117 -0.05(-1.13%)
Nov 30, 2018 4.223 4.328 4.223 4.312 595,782 +0.09(+2.12%)
Nov 29, 2018 4.223 4.320 4.198 4.223 457,281 -0.02(-0.38%)
Nov 28, 2018 4.223 4.279 4.198 4.239 389,129 +0.02(+0.58%)
Nov 27, 2018 4.247 4.271 4.190 4.214 392,717 -0.02(-0.57%)
Nov 26, 2018 4.328 4.328 4.206 4.239 495,148 -0.10(-2.25%)
Nov 23, 2018 4.288 4.369 4.275 4.336 150,977 +0.04(+0.95%)
Nov 21, 2018 4.296 4.296 4.296 0 +0.00(+0.00%)
Nov 20, 2018 4.304 4.373 4.279 4.296 604,649 -0.03(-0.75%)
Nov 19, 2018 4.247 4.336 4.223 4.328 275,339 +0.08(+1.91%)
Nov 16, 2018 4.231 4.279 4.198 4.247 749,839 +0.01(+0.19%)
Nov 15, 2018 4.320 4.361 4.198 4.239 462,274 -0.11(-2.43%)
Nov 14, 2018 4.434 4.450 4.328 4.344 469,172 -0.07(-1.65%)
Nov 13, 2018 4.401 4.487 4.369 4.418 472,875 +0.02(+0.55%)
Nov 12, 2018 4.474 4.539 4.393 4.393 571,251 -0.07(-1.64%)
Nov 09, 2018 4.474 4.547 4.442 4.466 343,086 -0.02(-0.36%)
Nov 08, 2018 4.482 4.523 4.434 4.482 367,809 -0.02(-0.36%)
Nov 07, 2018 4.442 4.507 4.405 4.499 563,464 +0.05(+1.10%)
Nov 06, 2018 4.409 4.491 4.377 4.450 321,248 +0.04(+0.92%)
Nov 05, 2018 4.304 4.450 4.271 4.409 588,280 +0.09(+2.07%)
Nov 02, 2018 4.328 4.348 4.231 4.320 600,708 -0.01(-0.19%)
Nov 01, 2018 4.539 4.572 4.223 4.328 1,425,732 -0.32(-6.82%)
Oct 31, 2018 4.726 4.742 4.588 4.645 850,877 -0.08(-1.72%)
Oct 30, 2018 4.718 4.803 4.694 4.726 971,473 +0.05(+1.04%)
Oct 29, 2018 4.588 4.718 4.580 4.677 391,520 +0.12(+2.67%)
Oct 26, 2018 4.742 4.775 4.466 4.556 681,862 -0.21(-4.43%)
Oct 25, 2018 4.726 4.799 4.685 4.767 389,949 +0.04(+0.86%)
Oct 24, 2018 4.637 4.750 4.629 4.726 417,206 +0.10(+2.11%)
Oct 23, 2018 4.588 4.690 4.572 4.629 354,958 +0.01(+0.18%)
Oct 22, 2018 4.685 4.759 4.604 4.621 273,331 -0.04(-0.87%)
Oct 19, 2018 4.637 4.702 4.604 4.661 867,443 +0.02(+0.35%)
Oct 18, 2018 4.694 4.750 4.629 4.645 336,730 -0.06(-1.21%)
Oct 17, 2018 4.718 4.759 4.677 4.702 379,972 -0.06(-1.36%)
Oct 16, 2018 4.669 4.805 4.633 4.767 731,530 +0.10(+2.09%)
Oct 15, 2018 4.507 4.710 4.507 4.669 582,473 +0.17(+3.79%)
Oct 12, 2018 4.653 4.653 4.474 4.499 619,180 -0.11(-2.46%)
Oct 11, 2018 4.767 4.767 4.604 4.612 496,590 -0.15(-3.07%)
Oct 10, 2018 4.799 4.864 4.759 4.759 731,342 -0.06(-1.18%)
Oct 09, 2018 4.685 4.864 4.677 4.815 899,755 +0.12(+2.60%)
Oct 08, 2018 4.547 4.714 4.547 4.694 415,688 +0.15(+3.40%)
Oct 05, 2018 4.474 4.604 4.474 4.539 652,307 +0.06(+1.27%)
Oct 04, 2018 4.523 4.531 4.466 4.482 579,330 -0.06(-1.43%)
Oct 03, 2018 4.564 4.572 4.466 4.547 696,636 -0.02(-0.53%)
Oct 02, 2018 4.653 4.694 4.564 4.572 561,969 -0.07(-1.57%)
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.