Chronicle Journal: Finance

New Senior Investment Group Inc (NY: SNR )

8.820 USD UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 8.820 8.820 8.820 0 -0.10(-1.12%)
Sep 17, 2021 9.050 9.050 8.900 8.920 1,746,620 -0.10(-1.11%)
Sep 16, 2021 8.910 9.110 8.880 9.020 1,047,789 +0.10(+1.12%)
Sep 15, 2021 8.960 9.030 8.910 8.920 2,347,536 +0.00(+0.00%)
Sep 14, 2021 9.040 9.050 8.830 8.920 1,058,232 -0.05(-0.56%)
Sep 13, 2021 8.770 9.060 8.770 8.970 817,776 +0.22(+2.51%)
Sep 10, 2021 8.780 8.820 8.660 8.750 580,419 +0.03(+0.34%)
Sep 09, 2021 8.740 8.890 8.700 8.720 630,808 -0.05(-0.57%)
Sep 08, 2021 8.660 8.810 8.635 8.770 903,104 +0.09(+1.04%)
Sep 07, 2021 8.800 8.870 8.565 8.680 987,944 -0.08(-0.91%)
Sep 03, 2021 8.800 8.810 8.690 8.760 722,160 -0.08(-0.90%)
Sep 02, 2021 8.890 8.890 8.755 8.840 600,008 +0.02(+0.23%)
Sep 01, 2021 8.770 8.890 8.750 8.820 636,808 +0.09(+1.03%)
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%)
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.