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 (%)
Feb 27, 2015 9.975 10.17 9.782 9.852 2,284,516 -0.18(-1.75%)
Feb 26, 2015 10.26 10.38 9.981 10.03 986,162 -0.28(-2.72%)
Feb 25, 2015 10.31 10.33 10.17 10.31 527,389 +0.06(+0.57%)
Feb 24, 2015 10.26 10.33 10.14 10.25 664,551 -0.08(-0.74%)
Feb 23, 2015 10.23 10.38 10.10 10.33 612,597 +0.12(+1.15%)
Feb 20, 2015 10.19 10.26 9.946 10.21 646,380 +0.06(+0.58%)
Feb 19, 2015 10.16 10.23 10.06 10.15 823,006 -0.04(-0.34%)
Feb 18, 2015 9.940 10.27 9.917 10.19 618,812 +0.22(+2.17%)
Feb 17, 2015 9.940 10.04 9.928 9.969 367,689 -0.03(-0.29%)
Feb 13, 2015 9.876 9.999 9.999 9.999 701,978 +0.10(+1.00%)
Feb 12, 2015 9.724 9.899 9.683 9.899 670,677 +0.16(+1.62%)
Feb 11, 2015 9.811 9.823 9.659 9.741 444,203 -0.07(-0.72%)
Feb 10, 2015 9.806 9.852 9.683 9.811 620,208 -0.01(-0.06%)
Feb 09, 2015 9.858 9.940 9.759 9.817 331,522 -0.12(-1.18%)
Feb 06, 2015 10.11 10.19 9.888 9.934 1,064,798 -0.21(-2.08%)
Feb 05, 2015 9.952 10.16 9.923 10.14 542,846 +0.18(+1.82%)
Feb 04, 2015 10.02 10.08 9.847 9.964 688,677 -0.13(-1.33%)
Feb 03, 2015 9.806 10.10 9.788 10.10 1,030,826 +0.28(+2.80%)
Feb 02, 2015 9.706 9.828 9.624 9.823 951,461 +0.15(+1.51%)
Jan 30, 2015 9.730 9.841 9.635 9.677 318,524 -0.13(-1.31%)
Jan 29, 2015 9.823 9.882 9.653 9.806 404,757 -0.05(-0.53%)
Jan 28, 2015 9.923 9.929 9.800 9.858 518,065 -0.06(-0.59%)
Jan 27, 2015 9.788 9.928 9.700 9.917 749,462 +0.05(+0.53%)
Jan 26, 2015 9.595 9.914 9.577 9.864 1,736,297 +0.25(+2.62%)
Jan 23, 2015 9.630 9.659 9.583 9.613 502,616 -0.04(-0.36%)
Jan 22, 2015 9.642 9.691 9.607 9.648 579,536 +0.04(+0.37%)
Jan 21, 2015 9.683 9.750 9.598 9.613 525,292 -0.06(-0.67%)
Jan 20, 2015 9.747 9.759 9.642 9.677 1,002,524 -0.09(-0.90%)
Jan 16, 2015 9.747 9.806 9.718 9.765 502,004 -0.02(-0.18%)
Jan 15, 2015 9.958 10.03 9.730 9.782 590,634 -0.22(-2.16%)
Jan 14, 2015 9.806 10.02 9.724 9.999 546,038 +0.08(+0.83%)
Jan 13, 2015 9.946 9.946 9.712 9.917 1,015,735 +0.01(+0.06%)
Jan 12, 2015 9.940 9.958 9.811 9.911 1,386,418 -0.03(-0.29%)
Jan 09, 2015 9.829 9.952 9.794 9.940 1,893,708 +0.11(+1.07%)
Jan 08, 2015 9.946 9.952 9.794 9.835 814,477 -0.10(-1.00%)
Jan 07, 2015 9.847 9.946 9.630 9.934 712,992 +0.08(+0.83%)
Jan 06, 2015 9.940 9.981 9.694 9.852 748,944 -0.04(-0.41%)
Jan 05, 2015 9.712 9.946 9.618 9.893 741,239 +0.08(+0.77%)
Jan 02, 2015 9.618 9.864 9.536 9.817 660,943 +0.19(+2.01%)
Dec 31, 2014 9.653 9.624 9.624 9.624 2,390,520 -0.03(-0.30%)
Dec 30, 2014 9.782 9.800 9.642 9.653 1,606,101 -0.26(-2.60%)
Dec 29, 2014 9.958 10.03 9.876 9.911 865,926 -0.09(-0.94%)
Dec 26, 2014 9.952 10.03 9.899 10.00 391,738 +0.06(+0.59%)
Dec 24, 2014 9.940 9.946 9.946 9.946 189,211 -0.01(-0.12%)
Dec 23, 2014 9.981 10.06 9.893 9.958 789,909 -0.07(-0.70%)
Dec 22, 2014 10.04 10.05 9.829 10.03 1,198,564 -0.01(-0.12%)
Dec 19, 2014 9.595 10.09 9.572 10.04 2,694,598 +0.42(+4.32%)
Dec 18, 2014 9.735 9.794 9.519 9.624 931,103 -0.11(-1.14%)
Dec 17, 2014 9.519 9.765 9.443 9.735 954,560 +0.11(+1.15%)
Dec 16, 2014 9.683 9.689 9.536 9.624 1,095,173 -0.06(-0.66%)
Dec 15, 2014 9.905 9.936 9.613 9.689 1,644,780 -0.21(-2.13%)
Dec 12, 2014 9.969 10.05 9.829 9.899 1,226,171 -0.15(-1.51%)
Dec 11, 2014 9.981 10.12 9.981 10.05 548,650 -0.05(-0.46%)
Dec 10, 2014 10.09 10.12 9.946 10.10 640,644 -0.04(-0.35%)
Dec 09, 2014 10.12 10.22 10.00 10.13 1,135,059 -0.11(-1.08%)
Dec 08, 2014 10.26 10.38 10.17 10.24 1,067,159 -0.10(-0.96%)
Dec 05, 2014 10.38 10.41 10.24 10.34 673,470 -0.15(-1.39%)
Dec 04, 2014 10.26 10.53 10.24 10.49 540,244 +0.14(+1.36%)
Dec 03, 2014 10.32 10.47 10.27 10.35 626,035 -0.04(-0.39%)
Dec 02, 2014 10.10 10.44 10.10 10.39 730,141 +0.11(+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.