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, 2018 5.040 5.040 5.040 0 +0.06(+1.28%)
Aug 30, 2018 5.071 5.087 4.952 4.976 697,401 -0.09(-1.73%)
Aug 29, 2018 5.087 5.127 5.056 5.064 441,574 -0.02(-0.47%)
Aug 28, 2018 5.079 5.135 5.040 5.087 505,644 +0.03(+0.63%)
Aug 27, 2018 5.032 5.064 4.976 5.056 610,441 +0.04(+0.79%)
Aug 24, 2018 5.087 5.103 5.016 5.016 453,262 -0.08(-1.56%)
Aug 23, 2018 5.119 5.147 5.056 5.095 420,383 -0.02(-0.47%)
Aug 22, 2018 5.095 5.151 5.064 5.119 625,043 +0.03(+0.63%)
Aug 21, 2018 5.087 5.135 5.056 5.087 502,790 +0.00(+0.00%)
Aug 20, 2018 5.183 5.207 5.079 5.087 475,676 -0.10(-1.84%)
Aug 17, 2018 5.111 5.215 5.087 5.183 1,202,787 +0.06(+1.09%)
Aug 16, 2018 5.119 5.155 5.064 5.127 739,176 +0.02(+0.47%)
Aug 15, 2018 5.040 5.167 5.016 5.103 704,042 +0.05(+0.94%)
Aug 14, 2018 5.135 5.151 5.024 5.056 634,692 -0.06(-1.09%)
Aug 13, 2018 5.095 5.167 5.044 5.111 1,435,463 +0.02(+0.31%)
Aug 10, 2018 4.889 5.230 4.873 5.095 1,151,208 +0.20(+4.06%)
Aug 09, 2018 5.381 5.652 4.849 4.897 3,303,030 -0.76(-13.48%)
Aug 08, 2018 5.707 5.707 5.636 5.660 311,525 -0.05(-0.84%)
Aug 07, 2018 5.715 5.715 5.660 5.707 433,868 -0.02(-0.28%)
Aug 06, 2018 5.699 5.747 5.676 5.723 577,522 +0.03(+0.56%)
Aug 03, 2018 5.588 5.699 5.588 5.692 411,999 +0.11(+1.99%)
Aug 02, 2018 5.620 5.676 5.568 5.580 392,797 -0.05(-0.85%)
Aug 01, 2018 5.596 5.636 5.497 5.628 488,368 +0.00(+0.00%)
Jul 31, 2018 5.572 5.676 5.564 5.628 416,222 +0.07(+1.29%)
Jul 30, 2018 5.525 5.588 5.485 5.556 423,265 +0.02(+0.43%)
Jul 27, 2018 5.747 5.747 5.477 5.533 921,998 -0.21(-3.60%)
Jul 26, 2018 5.707 5.795 5.707 5.739 475,611 +0.03(+0.56%)
Jul 25, 2018 5.692 5.755 5.688 5.707 364,159 +0.02(+0.28%)
Jul 24, 2018 5.771 5.771 5.684 5.692 641,236 -0.08(-1.38%)
Jul 23, 2018 5.795 5.803 5.739 5.771 513,806 -0.03(-0.55%)
Jul 20, 2018 5.827 5.850 5.751 5.803 556,618 -0.01(-0.14%)
Jul 19, 2018 5.692 5.819 5.692 5.811 631,782 +0.13(+2.24%)
Jul 18, 2018 5.739 5.775 5.652 5.684 829,978 -0.07(-1.24%)
Jul 17, 2018 5.914 5.938 5.747 5.755 794,886 -0.14(-2.43%)
Jul 16, 2018 5.970 6.049 5.866 5.898 650,413 -0.07(-1.20%)
Jul 13, 2018 6.049 6.057 5.970 5.970 423,953 -0.06(-1.05%)
Jul 12, 2018 6.002 6.061 5.974 6.033 607,289 +0.03(+0.53%)
Jul 11, 2018 6.057 6.113 5.986 6.002 859,855 -0.06(-0.92%)
Jul 10, 2018 6.145 6.176 6.025 6.057 1,215,679 -0.09(-1.42%)
Jul 09, 2018 6.240 6.250 6.089 6.145 959,715 -0.10(-1.65%)
Jul 06, 2018 6.224 6.304 6.200 6.248 675,998 +0.05(+0.77%)
Jul 05, 2018 6.105 6.200 6.081 6.200 618,136 +0.11(+1.83%)
Jul 03, 2018 6.089 6.089 6.089 0 +0.11(+1.86%)
Jul 02, 2018 5.994 6.049 5.946 5.978 748,122 -0.04(-0.66%)
Jun 29, 2018 6.025 6.041 5.978 6.017 534,365 -0.02(-0.26%)
Jun 28, 2018 5.906 6.073 5.890 6.033 996,337 +0.10(+1.74%)
Jun 27, 2018 6.041 6.041 5.922 5.930 617,689 -0.08(-1.32%)
Jun 26, 2018 6.009 6.081 5.970 6.009 839,669 +0.00(+0.00%)
Jun 25, 2018 5.994 6.025 5.906 6.009 737,859 +0.02(+0.40%)
Jun 22, 2018 6.017 6.085 5.962 5.986 1,657,889 -0.02(-0.26%)
Jun 21, 2018 5.986 6.009 5.914 6.002 839,953 +0.01(+0.13%)
Jun 20, 2018 5.898 6.081 5.890 5.994 932,460 +0.11(+1.89%)
Jun 19, 2018 5.962 5.978 5.882 5.882 776,779 -0.08(-1.33%)
Jun 18, 2018 5.962 6.017 5.906 5.962 708,000 -0.03(-0.53%)
Jun 15, 2018 5.938 5.938 5.994 4,014,769 +0.06(+0.94%)
Jun 14, 2018 5.946 6.025 5.890 5.938 638,287 +0.03(+0.54%)
Jun 13, 2018 5.938 6.002 5.862 5.906 856,373 -0.02(-0.27%)
Jun 12, 2018 5.930 5.986 5.906 5.922 572,990 -0.02(-0.27%)
Jun 11, 2018 5.858 6.033 5.843 5.938 914,410 +0.07(+1.22%)
Jun 08, 2018 5.835 5.890 5.771 5.866 1,033,146 +0.02(+0.27%)
Jun 07, 2018 5.874 5.904 5.812 5.850 1,099,656 +0.01(+0.13%)
Jun 06, 2018 5.758 5.843 958,710 -0.02(-0.26%)
Jun 05, 2018 5.950 6.004 5.858 5.858 1,192,076 -0.08(-1.42%)
Jun 04, 2018 5.912 5.950 5.850 5.943 1,062,786 +0.05(+0.78%)
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.