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 (%)
Jul 31, 2017 7.306 7.327 7.113 7.271 834,637 -0.01(-0.10%)
Jul 28, 2017 7.306 7.369 7.145 7.278 1,051,219 -0.03(-0.38%)
Jul 27, 2017 7.292 7.397 7.271 7.306 902,738 -0.01(-0.19%)
Jul 26, 2017 7.257 7.355 7.215 7.320 1,199,421 +0.06(+0.77%)
Jul 25, 2017 7.257 7.292 7.190 7.264 738,803 +0.01(+0.19%)
Jul 24, 2017 7.264 7.264 7.180 7.250 462,539 +0.03(+0.39%)
Jul 21, 2017 7.306 7.313 7.173 7.222 583,537 -0.01(-0.19%)
Jul 20, 2017 7.299 7.215 7.236 496,168 -0.01(-0.10%)
Jul 19, 2017 7.208 7.285 7.180 7.243 855,781 +0.04(+0.58%)
Jul 18, 2017 7.173 7.201 7.124 7.201 488,808 +0.01(+0.19%)
Jul 17, 2017 7.145 7.222 7.124 7.187 542,640 +0.06(+0.79%)
Jul 14, 2017 7.096 7.194 7.096 7.131 613,889 +0.07(+0.99%)
Jul 13, 2017 7.110 7.113 7.040 7.061 458,503 -0.04(-0.59%)
Jul 12, 2017 7.096 7.152 7.033 7.103 637,801 +0.08(+1.10%)
Jul 11, 2017 6.942 7.061 6.921 7.026 713,034 +0.08(+1.21%)
Jul 10, 2017 7.005 7.026 6.928 6.942 772,632 -0.08(-1.10%)
Jul 07, 2017 7.019 7.033 6.900 7.019 597,681 +0.01(+0.20%)
Jul 06, 2017 7.082 7.096 6.970 7.005 928,942 -0.12(-1.67%)
Jul 05, 2017 7.257 7.261 7.096 7.124 891,199 -0.13(-1.74%)
Jul 03, 2017 7.082 7.271 7.026 7.250 723,804 +0.22(+3.08%)
Jun 30, 2017 7.019 7.061 6.977 7.033 702,072 +0.02(+0.30%)
Jun 29, 2017 7.047 7.047 6.984 7.012 690,839 -0.08(-1.09%)
Jun 28, 2017 7.068 7.145 6.991 7.089 624,485 +0.04(+0.60%)
Jun 27, 2017 7.180 7.222 7.026 7.047 925,151 -0.13(-1.76%)
Jun 26, 2017 7.068 7.187 7.040 7.173 859,488 +0.13(+1.89%)
Jun 23, 2017 7.019 7.075 6.977 7.040 1,567,941 +0.06(+0.90%)
Jun 22, 2017 6.921 7.040 6.907 6.977 764,618 +0.06(+0.91%)
Jun 21, 2017 7.012 7.040 6.907 6.914 666,911 -0.08(-1.20%)
Jun 20, 2017 7.005 7.040 6.956 6.998 595,696 -0.01(-0.20%)
Jun 19, 2017 6.921 7.096 6.886 7.012 1,053,097 +0.10(+1.52%)
Jun 16, 2017 6.816 6.907 6.816 6.907 1,396,007 +0.05(+0.71%)
Jun 15, 2017 6.830 6.900 6.795 6.858 538,793 -0.01(-0.20%)
Jun 14, 2017 6.977 6.977 6.851 6.872 735,047 -0.07(-1.01%)
Jun 13, 2017 6.879 6.970 6.814 6.942 1,160,771 +0.07(+1.02%)
Jun 12, 2017 6.774 6.893 6.767 6.872 998,554 +0.10(+1.45%)
Jun 09, 2017 6.669 6.837 6.634 6.774 1,074,186 +0.10(+1.47%)
Jun 08, 2017 6.732 6.746 6.624 6.676 1,043,269 -0.05(-0.73%)
Jun 07, 2017 6.655 6.781 6.648 6.725 1,603,528 +0.10(+1.48%)
Jun 06, 2017 6.627 6.725 6.627 6.627 1,298,955 +0.00(+0.00%)
Jun 05, 2017 6.688 6.702 6.577 6.627 1,058,643 -0.07(-1.02%)
Jun 02, 2017 6.613 6.753 6.586 6.695 1,271,639 +0.12(+1.87%)
Jun 01, 2017 6.498 6.586 6.463 6.572 1,050,704 +0.07(+1.15%)
May 31, 2017 6.504 6.538 6.443 6.498 1,294,611 +0.01(+0.10%)
May 30, 2017 6.566 6.600 6.470 6.491 871,263 -0.07(-1.04%)
May 26, 2017 6.593 6.606 6.504 6.559 770,232 -0.04(-0.62%)
May 25, 2017 6.641 6.695 6.566 6.600 701,258 -0.04(-0.62%)
May 24, 2017 6.722 6.797 6.613 6.641 1,305,353 -0.08(-1.22%)
May 23, 2017 6.790 6.811 6.719 6.722 538,700 -0.02(-0.30%)
May 22, 2017 6.715 6.756 6.681 6.743 479,737 +0.05(+0.81%)
May 19, 2017 6.675 6.722 6.600 6.688 639,867 +0.00(+0.00%)
May 18, 2017 6.627 6.695 6.559 6.688 883,558 +0.05(+0.82%)
May 17, 2017 6.572 6.675 6.572 6.634 828,231 +0.06(+0.93%)
May 16, 2017 6.600 6.634 6.545 6.572 514,042 +0.00(+0.00%)
May 15, 2017 6.627 6.722 6.545 6.572 838,632 -0.03(-0.52%)
May 12, 2017 6.572 6.627 6.555 6.606 658,615 -0.01(-0.10%)
May 11, 2017 6.593 6.627 6.511 6.613 704,393 -0.01(-0.10%)
May 10, 2017 6.518 6.671 6.511 6.620 796,269 +0.09(+1.36%)
May 09, 2017 6.641 6.654 6.477 6.532 1,092,141 -0.14(-2.04%)
May 08, 2017 6.790 6.797 6.641 6.668 885,464 -0.13(-1.90%)
May 05, 2017 6.634 6.804 6.606 6.797 959,656 +0.18(+2.67%)
May 04, 2017 6.865 6.920 6.470 6.620 2,462,303 -0.30(-4.33%)
May 03, 2017 7.056 7.063 6.886 6.920 890,993 -0.14(-2.02%)
May 02, 2017 7.131 7.145 7.029 7.063 516,720 -0.08(-1.14%)
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.