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 31, 2021 8.580 8.760 8.580 8.730 1,871,275 +0.10(+1.16%)
Aug 30, 2021 8.620 8.645 8.530 8.630 417,903 +0.04(+0.47%)
Aug 27, 2021 8.480 8.715 8.480 8.590 353,453 +0.13(+1.54%)
Aug 26, 2021 8.590 8.625 8.460 8.460 398,033 -0.10(-1.17%)
Aug 25, 2021 8.470 8.670 8.420 8.560 789,811 +0.10(+1.18%)
Aug 24, 2021 8.430 8.490 8.360 8.460 1,041,951 +0.03(+0.36%)
Aug 23, 2021 8.510 8.540 8.370 8.430 444,123 -0.05(-0.59%)
Aug 20, 2021 8.440 8.580 8.320 8.480 1,246,916 +0.00(+0.00%)
Aug 19, 2021 8.510 8.620 8.380 8.480 905,977 -0.09(-1.05%)
Aug 18, 2021 8.710 8.710 8.570 8.570 856,408 -0.14(-1.61%)
Aug 17, 2021 8.730 8.760 8.570 8.710 603,637 -0.05(-0.57%)
Aug 16, 2021 8.790 8.900 8.710 8.760 605,984 -0.08(-0.90%)
Aug 13, 2021 8.780 8.860 8.720 8.840 447,238 +0.07(+0.80%)
Aug 12, 2021 8.800 8.830 8.710 8.770 869,453 -0.05(-0.57%)
Aug 11, 2021 8.860 8.900 8.730 8.820 5,763,464 +0.02(+0.23%)
Aug 10, 2021 8.830 8.950 8.790 8.800 1,703,333 -0.07(-0.79%)
Aug 09, 2021 8.920 8.985 8.810 8.870 857,057 -0.13(-1.44%)
Aug 06, 2021 9.260 9.380 8.960 9.000 879,739 -0.24(-2.60%)
Aug 05, 2021 9.110 9.250 9.110 9.240 1,124,392 +0.19(+2.10%)
Aug 04, 2021 9.090 9.210 9.020 9.050 3,107,434 -0.12(-1.31%)
Aug 03, 2021 9.140 9.200 9.050 9.170 1,905,172 +0.02(+0.22%)
Aug 02, 2021 9.250 9.430 9.140 9.150 1,306,633 -0.07(-0.76%)
Jul 30, 2021 9.150 9.411 9.120 9.220 1,810,125 +0.02(+0.22%)
Jul 29, 2021 9.290 9.330 9.200 9.200 2,150,226 -0.01(-0.11%)
Jul 28, 2021 9.280 9.330 9.160 9.210 1,805,702 -0.08(-0.86%)
Jul 27, 2021 9.220 9.340 9.130 9.290 2,861,888 +0.05(+0.54%)
Jul 26, 2021 9.270 9.330 9.150 9.240 535,261 -0.02(-0.22%)
Jul 23, 2021 9.330 9.370 9.210 9.260 717,754 +0.00(+0.00%)
Jul 22, 2021 9.260 9.260 9.150 9.260 678,341 -0.05(-0.54%)
Jul 21, 2021 9.270 9.440 9.270 9.310 1,269,730 +0.06(+0.65%)
Jul 20, 2021 8.880 9.315 8.880 9.250 2,475,352 +0.40(+4.52%)
Jul 19, 2021 9.150 9.200 8.775 8.850 1,792,154 -0.35(-3.80%)
Jul 16, 2021 9.150 9.240 9.150 9.200 2,211,007 +0.05(+0.55%)
Jul 15, 2021 9.150 9.190 9.065 9.150 1,328,396 -0.04(-0.44%)
Jul 14, 2021 9.040 9.210 9.040 9.190 1,497,125 +0.12(+1.32%)
Jul 13, 2021 9.130 9.180 9.040 9.070 1,484,688 -0.08(-0.87%)
Jul 12, 2021 9.000 9.190 8.970 9.150 5,474,308 +0.11(+1.22%)
Jul 09, 2021 8.860 9.040 8.780 9.040 2,299,652 +0.19(+2.15%)
Jul 08, 2021 8.740 8.960 8.740 8.850 3,207,046 -0.01(-0.11%)
Jul 07, 2021 8.970 8.985 8.850 8.860 3,411,619 -0.12(-1.34%)
Jul 06, 2021 8.840 9.000 8.680 8.980 3,220,178 +0.14(+1.58%)
Jul 02, 2021 8.850 8.920 8.720 8.840 3,870,730 +0.02(+0.23%)
Jul 01, 2021 8.680 8.965 8.670 8.820 3,778,033 +0.04(+0.46%)
Jun 30, 2021 8.820 8.990 8.770 8.780 4,364,021 -0.06(-0.68%)
Jun 29, 2021 8.820 8.930 8.730 8.840 8,301,713 -0.08(-0.90%)
Jun 28, 2021 8.480 8.970 8.380 8.920 12,915,778 +2.01(+29.09%)
Jun 25, 2021 6.960 6.990 6.910 6.910 1,392,370 -0.05(-0.72%)
Jun 24, 2021 6.950 6.960 6.880 6.960 447,417 +0.04(+0.58%)
Jun 23, 2021 6.910 6.951 6.850 6.920 1,025,492 -0.02(-0.29%)
Jun 22, 2021 6.940 6.970 6.810 6.940 1,138,752 -0.01(-0.14%)
Jun 21, 2021 6.890 6.980 6.810 6.950 359,629 +0.14(+2.06%)
Jun 18, 2021 7.000 7.000 6.790 6.810 769,409 -0.23(-3.27%)
Jun 17, 2021 7.190 7.220 7.000 7.040 381,162 -0.17(-2.36%)
Jun 16, 2021 7.220 7.360 7.130 7.210 491,476 +0.00(+0.00%)
Jun 15, 2021 7.290 7.290 7.120 7.210 451,689 -0.07(-0.96%)
Jun 14, 2021 7.250 7.321 7.180 7.280 293,014 +0.04(+0.55%)
Jun 11, 2021 7.230 7.250 7.130 7.240 725,803 +0.03(+0.42%)
Jun 10, 2021 7.460 7.460 7.060 7.210 636,559 -0.21(-2.83%)
Jun 09, 2021 7.220 7.549 7.220 7.420 968,918 +0.23(+3.20%)
Jun 08, 2021 7.060 7.365 7.060 7.190 1,504,507 +0.11(+1.55%)
Jun 07, 2021 6.900 7.155 6.810 7.080 521,453 +0.18(+2.61%)
Jun 04, 2021 6.850 6.910 6.720 6.900 632,118 +0.08(+1.17%)
Jun 03, 2021 6.880 6.880 6.740 6.820 529,099 -0.10(-1.45%)
Jun 02, 2021 6.850 6.920 6.790 6.920 520,867 +0.07(+1.02%)
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.