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, 2020 3.292 3.435 3.203 3.435 848,336 +0.14(+4.32%)
Jun 29, 2020 3.150 3.345 3.084 3.292 698,708 +0.14(+4.52%)
Jun 26, 2020 2.979 3.150 2.913 3.150 1,964,834 +0.09(+3.11%)
Jun 25, 2020 2.932 3.055 2.884 3.055 567,277 +0.12(+4.21%)
Jun 24, 2020 3.103 3.131 2.865 2.932 996,366 -0.27(-8.31%)
Jun 23, 2020 3.435 3.435 3.107 3.198 1,127,010 -0.15(-4.53%)
Jun 22, 2020 3.596 3.596 3.273 3.349 1,098,373 -0.22(-6.12%)
Jun 19, 2020 3.539 3.663 3.454 3.568 2,551,028 +0.11(+3.30%)
Jun 18, 2020 3.292 3.572 3.273 3.454 853,590 +0.07(+1.96%)
Jun 17, 2020 3.653 3.653 3.378 3.387 932,793 -0.21(-5.80%)
Jun 16, 2020 3.890 3.890 3.473 3.596 745,123 +0.05(+1.34%)
Jun 15, 2020 3.131 3.606 3.084 3.549 901,848 +0.20(+5.95%)
Jun 12, 2020 3.321 3.368 3.036 3.349 734,586 +0.26(+8.28%)
Jun 11, 2020 3.084 3.245 3.036 3.093 980,862 -0.42(-11.89%)
Jun 10, 2020 3.909 3.909 3.354 3.511 1,162,566 -0.34(-8.87%)
Jun 09, 2020 4.089 4.099 3.719 3.852 910,692 -0.26(-6.24%)
Jun 08, 2020 3.786 4.203 3.786 4.108 1,525,895 +0.53(+14.85%)
Jun 05, 2020 3.558 3.748 3.492 3.577 901,106 +0.25(+7.41%)
Jun 04, 2020 3.160 3.330 3.074 3.330 765,256 +0.14(+4.31%)
Jun 03, 2020 2.960 3.239 2.960 3.193 1,056,921 +0.32(+11.00%)
Jun 02, 2020 2.811 2.979 2.802 2.876 518,565 +0.09(+3.34%)
Jun 01, 2020 2.699 2.811 2.672 2.783 747,267 +0.08(+3.10%)
May 29, 2020 2.746 2.830 2.662 2.699 2,009,556 -0.07(-2.68%)
May 28, 2020 2.904 2.904 2.672 2.774 787,647 -0.07(-2.61%)
May 27, 2020 2.848 2.904 2.653 2.848 987,202 +0.06(+2.00%)
May 26, 2020 2.653 2.830 2.616 2.793 605,599 +0.24(+9.49%)
May 22, 2020 2.634 2.634 2.467 2.551 442,390 -0.04(-1.44%)
May 21, 2020 2.606 2.634 2.513 2.588 638,146 -0.02(-0.71%)
May 20, 2020 2.569 2.625 2.495 2.606 610,804 +0.08(+3.32%)
May 19, 2020 2.448 2.532 2.374 2.523 964,350 +0.02(+0.74%)
May 18, 2020 2.281 2.513 2.262 2.504 1,067,512 +0.34(+15.95%)
May 15, 2020 2.243 2.271 2.122 2.160 1,150,773 -0.05(-2.11%)
May 14, 2020 2.132 2.225 2.011 2.206 645,208 +0.01(+0.42%)
May 13, 2020 2.392 2.434 2.113 2.197 1,013,995 -0.24(-9.92%)
May 12, 2020 2.597 2.611 2.411 2.439 734,259 -0.13(-5.07%)
May 11, 2020 2.578 2.672 2.485 2.569 788,815 -0.13(-4.83%)
May 08, 2020 2.783 2.783 2.513 2.699 1,278,505 +0.09(+3.57%)
May 07, 2020 2.690 2.774 2.578 2.606 478,020 -0.01(-0.36%)
May 06, 2020 2.830 2.848 2.586 2.616 597,058 -0.15(-5.39%)
May 05, 2020 3.035 3.118 2.718 2.765 609,154 -0.18(-6.01%)
May 04, 2020 2.904 3.053 2.839 2.941 692,894 -0.11(-3.66%)
May 01, 2020 2.960 3.076 2.858 3.053 558,090 -0.03(-0.91%)
Apr 30, 2020 3.118 3.118 2.848 3.081 721,677 -0.07(-2.07%)
Apr 29, 2020 2.820 3.211 2.793 3.146 1,186,170 +0.45(+16.55%)
Apr 28, 2020 2.681 2.820 2.606 2.699 658,389 +0.01(+0.35%)
Apr 27, 2020 2.495 2.672 2.402 2.690 637,374 +0.19(+7.43%)
Apr 24, 2020 2.606 2.672 2.439 2.504 582,047 -0.10(-3.93%)
Apr 23, 2020 2.560 2.681 2.467 2.606 573,690 +0.07(+2.94%)
Apr 22, 2020 2.551 2.606 2.430 2.532 454,074 +0.07(+2.64%)
Apr 21, 2020 2.402 2.532 2.392 2.467 523,719 -0.02(-0.75%)
Apr 20, 2020 2.793 2.923 2.476 2.485 785,987 -0.15(-5.65%)
Apr 17, 2020 2.578 2.718 2.541 2.634 417,681 +0.25(+10.55%)
Apr 16, 2020 2.662 2.672 2.336 2.383 544,778 -0.24(-9.22%)
Apr 15, 2020 2.886 2.904 2.606 2.625 593,924 -0.30(-10.19%)
Apr 14, 2020 2.820 2.979 2.798 2.923 722,130 +0.23(+8.65%)
Apr 13, 2020 2.718 2.783 2.467 2.690 1,151,178 +0.00(+0.00%)
Apr 09, 2020 2.485 2.760 2.430 2.690 1,441,367 +0.33(+13.78%)
Apr 08, 2020 2.234 2.448 2.104 2.364 991,936 +0.27(+12.89%)
Apr 07, 2020 2.150 2.383 2.066 2.094 1,349,204 +0.14(+7.14%)
Apr 06, 2020 1.862 2.104 1.806 1.955 854,143 +0.26(+15.38%)
Apr 03, 2020 1.890 1.899 1.638 1.694 982,970 -0.19(-9.90%)
Apr 02, 2020 2.001 2.132 1.843 1.880 677,717 -0.11(-5.61%)
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.