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 28, 2019 4.265 4.431 4.240 4.298 677,745 +0.06(+1.38%)
Feb 27, 2019 4.340 4.357 4.165 4.240 445,776 -0.10(-2.30%)
Feb 26, 2019 4.498 4.548 4.323 4.340 644,399 -0.14(-3.16%)
Feb 25, 2019 4.540 4.590 4.465 4.481 528,654 -0.03(-0.74%)
Feb 22, 2019 4.656 4.815 4.473 4.515 924,624 -0.19(-4.07%)
Feb 21, 2019 4.706 4.723 4.615 4.706 749,458 +0.03(+0.71%)
Feb 20, 2019 4.756 4.773 4.615 4.673 953,147 -0.08(-1.75%)
Feb 19, 2019 4.781 4.821 4.731 4.756 448,067 -0.04(-0.87%)
Feb 15, 2019 4.790 4.852 4.773 4.798 434,580 +0.02(+0.35%)
Feb 14, 2019 4.806 4.806 4.731 4.781 346,969 -0.02(-0.35%)
Feb 13, 2019 4.756 4.806 4.731 4.798 444,879 +0.03(+0.70%)
Feb 12, 2019 4.823 4.831 4.731 4.765 439,879 -0.04(-0.87%)
Feb 11, 2019 4.731 4.848 4.731 4.806 867,692 +0.08(+1.76%)
Feb 08, 2019 4.706 4.777 4.681 4.723 542,505 -0.01(-0.18%)
Feb 07, 2019 4.581 4.740 4.515 4.731 780,988 +0.15(+3.27%)
Feb 06, 2019 4.573 4.627 4.540 4.581 622,674 +0.01(+0.18%)
Feb 05, 2019 4.548 4.573 4.456 4.573 519,896 +0.04(+0.92%)
Feb 04, 2019 4.448 4.531 4.373 4.531 500,371 +0.07(+1.49%)
Feb 01, 2019 4.515 4.540 4.357 4.465 603,131 -0.05(-1.11%)
Jan 31, 2019 4.290 4.531 4.282 4.515 2,524,496 +0.22(+5.24%)
Jan 30, 2019 4.165 4.348 4.165 4.290 1,169,738 +0.13(+3.21%)
Jan 29, 2019 4.073 4.157 4.073 4.157 793,613 +0.08(+2.05%)
Jan 28, 2019 4.090 4.107 4.032 4.073 360,019 -0.03(-0.81%)
Jan 25, 2019 4.048 4.115 4.048 4.107 525,458 +0.07(+1.65%)
Jan 24, 2019 4.023 4.073 3.982 4.040 373,637 +0.02(+0.41%)
Jan 23, 2019 4.007 4.044 3.961 4.023 437,794 +0.02(+0.42%)
Jan 22, 2019 3.982 4.065 3.948 4.007 571,750 +0.02(+0.42%)
Jan 18, 2019 4.015 4.032 3.944 3.990 527,739 -0.02(-0.42%)
Jan 17, 2019 3.915 4.015 3.882 4.007 755,432 +0.07(+1.69%)
Jan 16, 2019 3.907 3.982 3.890 3.940 884,348 +0.02(+0.64%)
Jan 15, 2019 3.823 3.932 3.807 3.915 840,025 +0.10(+2.62%)
Jan 14, 2019 3.748 3.873 3.715 3.815 848,154 +0.05(+1.33%)
Jan 11, 2019 3.765 3.773 3.682 3.765 870,242 +0.01(+0.22%)
Jan 10, 2019 3.790 3.882 3.707 3.757 589,476 -0.08(-2.17%)
Jan 09, 2019 3.873 3.889 3.786 3.840 618,814 -0.02(-0.43%)
Jan 08, 2019 3.748 3.915 3.723 3.857 1,048,955 +0.12(+3.12%)
Jan 07, 2019 3.557 3.748 3.549 3.740 1,432,788 +0.18(+5.15%)
Jan 04, 2019 3.599 3.657 3.557 3.557 829,065 -0.02(-0.47%)
Jan 03, 2019 3.499 3.665 3.499 3.574 894,417 +0.06(+1.66%)
Jan 02, 2019 3.407 3.557 3.365 3.515 872,763 +0.08(+2.43%)
Dec 31, 2018 3.540 3.565 3.415 3.432 1,824,399 -0.11(-3.06%)
Dec 28, 2018 3.549 3.623 3.490 3.540 931,947 -0.01(-0.23%)
Dec 27, 2018 3.599 3.648 3.444 3.549 1,004,263 -0.09(-2.52%)
Dec 26, 2018 3.515 3.640 3.415 3.640 1,229,475 +0.14(+4.05%)
Dec 24, 2018 3.623 3.665 3.499 3.499 1,091,614 -0.12(-3.45%)
Dec 21, 2018 3.682 3.815 3.615 3.623 5,604,533 -0.04(-1.14%)
Dec 20, 2018 3.740 3.748 3.657 3.665 3,679,909 -0.08(-2.22%)
Dec 19, 2018 3.765 3.857 3.703 3.748 1,142,611 +0.00(+0.00%)
Dec 18, 2018 3.857 3.890 3.723 3.748 1,093,927 -0.07(-1.96%)
Dec 17, 2018 3.923 3.998 3.790 3.823 1,296,626 -0.12(-2.96%)
Dec 14, 2018 3.832 3.990 3.790 3.940 1,021,505 +0.09(+2.38%)
Dec 13, 2018 3.948 4.007 3.840 3.848 1,134,538 -0.07(-1.70%)
Dec 12, 2018 4.048 4.107 3.898 3.915 866,944 -0.09(-2.29%)
Dec 11, 2018 4.073 4.115 3.982 4.007 890,692 -0.05(-1.23%)
Dec 10, 2018 4.165 4.165 3.998 4.057 1,621,343 -0.09(-2.21%)
Dec 07, 2018 4.332 4.340 4.123 4.148 1,400,502 -0.20(-4.60%)
Dec 06, 2018 4.173 4.365 4.115 4.348 866,002 +0.15(+3.57%)
Dec 04, 2018 4.247 4.267 4.178 4.198 664,005 -0.06(-1.52%)
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.