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 (%)
Oct 31, 2017 6.414 6.457 6.371 6.436 764,637 +0.03(+0.45%)
Oct 30, 2017 6.378 6.443 6.349 6.407 689,652 +0.01(+0.23%)
Oct 27, 2017 6.335 6.425 6.306 6.392 774,150 +0.06(+1.02%)
Oct 26, 2017 6.428 6.457 6.313 6.328 544,098 -0.06(-1.01%)
Oct 25, 2017 6.428 6.457 6.349 6.392 551,740 -0.04(-0.67%)
Oct 24, 2017 6.428 6.472 6.364 6.436 699,084 +0.01(+0.22%)
Oct 23, 2017 6.515 6.515 6.400 6.421 487,570 -0.09(-1.33%)
Oct 20, 2017 6.601 6.601 6.479 6.508 635,229 -0.07(-1.09%)
Oct 19, 2017 6.608 6.652 6.558 6.580 764,222 -0.03(-0.44%)
Oct 18, 2017 6.450 6.608 6.414 6.608 1,079,076 +0.17(+2.68%)
Oct 17, 2017 6.356 6.450 6.342 6.436 871,169 +0.08(+1.25%)
Oct 16, 2017 6.356 6.378 6.265 6.356 1,233,545 -0.01(-0.23%)
Oct 13, 2017 6.364 6.385 6.212 6.371 1,377,076 +0.01(+0.23%)
Oct 12, 2017 6.364 6.364 6.292 6.356 704,360 -0.01(-0.23%)
Oct 11, 2017 6.342 6.414 6.277 6.371 1,751,173 -0.06(-0.90%)
Oct 10, 2017 6.551 6.575 6.400 6.428 1,664,594 -0.12(-1.87%)
Oct 09, 2017 6.572 6.608 6.508 6.551 753,874 -0.02(-0.33%)
Oct 06, 2017 6.644 6.659 6.536 6.572 674,977 -0.08(-1.19%)
Oct 05, 2017 6.716 6.716 6.644 6.652 698,686 -0.04(-0.65%)
Oct 04, 2017 6.644 6.709 6.630 6.695 664,397 +0.04(+0.65%)
Oct 03, 2017 6.652 6.680 6.616 6.652 615,563 -0.01(-0.11%)
Oct 02, 2017 6.580 6.673 6.565 6.659 829,170 +0.07(+1.09%)
Sep 29, 2017 6.601 6.623 6.544 6.587 617,360 -0.02(-0.33%)
Sep 28, 2017 6.536 6.608 6.500 6.608 745,614 +0.06(+0.99%)
Sep 27, 2017 6.565 6.572 6.472 6.544 990,636 -0.04(-0.66%)
Sep 26, 2017 6.587 6.601 6.529 6.587 664,542 -0.01(-0.11%)
Sep 25, 2017 6.572 6.630 6.565 6.594 804,271 +0.03(+0.44%)
Sep 22, 2017 6.558 6.594 6.529 6.565 688,827 +0.04(+0.55%)
Sep 21, 2017 6.601 6.623 6.515 6.529 590,855 -0.05(-0.77%)
Sep 20, 2017 6.608 6.637 6.534 6.580 962,107 +0.00(+0.00%)
Sep 19, 2017 6.673 6.731 6.565 6.580 638,144 -0.10(-1.51%)
Sep 18, 2017 6.695 6.716 6.644 6.680 985,599 -0.01(-0.22%)
Sep 15, 2017 6.652 6.695 6.605 6.695 1,649,738 +0.06(+0.87%)
Sep 14, 2017 6.601 6.637 6.580 6.637 761,616 +0.04(+0.55%)
Sep 13, 2017 6.587 6.659 6.565 6.601 1,160,357 +0.05(+0.77%)
Sep 12, 2017 6.594 6.637 6.536 6.551 624,035 -0.04(-0.55%)
Sep 11, 2017 6.630 6.695 6.572 6.587 618,151 -0.02(-0.33%)
Sep 08, 2017 6.608 6.688 6.594 6.608 858,690 -0.02(-0.33%)
Sep 07, 2017 6.522 6.666 6.515 6.630 820,885 +0.11(+1.66%)
Sep 06, 2017 6.487 6.599 6.462 6.522 1,220,022 +0.05(+0.76%)
Sep 05, 2017 6.438 6.508 6.420 6.473 932,140 +0.05(+0.76%)
Sep 01, 2017 6.445 6.473 6.375 6.424 1,061,482 -0.03(-0.54%)
Aug 31, 2017 6.536 6.634 6.403 6.459 1,895,545 -0.27(-4.05%)
Aug 30, 2017 6.641 6.746 6.641 6.732 605,526 +0.05(+0.73%)
Aug 29, 2017 6.669 6.724 6.644 6.683 560,944 +0.01(+0.10%)
Aug 28, 2017 6.746 6.746 6.648 6.676 460,817 -0.04(-0.62%)
Aug 25, 2017 6.683 6.746 6.634 6.718 664,611 +0.07(+1.05%)
Aug 24, 2017 6.634 6.697 6.620 6.648 788,222 +0.01(+0.21%)
Aug 23, 2017 6.599 6.669 6.557 6.634 604,338 +0.02(+0.32%)
Aug 22, 2017 6.501 6.641 6.494 6.613 845,662 +0.10(+1.61%)
Aug 21, 2017 6.354 6.515 6.325 6.508 929,599 +0.17(+2.76%)
Aug 18, 2017 6.361 6.389 6.277 6.333 1,110,738 -0.08(-1.20%)
Aug 17, 2017 6.501 6.553 6.403 6.410 1,861,363 -0.12(-1.82%)
Aug 16, 2017 6.466 6.557 6.459 6.529 676,186 +0.06(+0.97%)
Aug 15, 2017 6.480 6.501 6.417 6.466 1,079,990 -0.03(-0.43%)
Aug 14, 2017 6.438 6.525 6.403 6.494 878,798 +0.08(+1.31%)
Aug 11, 2017 6.277 6.410 6.263 6.410 1,260,313 +0.06(+0.88%)
Aug 10, 2017 6.333 6.361 6.172 6.354 1,804,728 +0.01(+0.11%)
Aug 09, 2017 6.403 6.452 6.333 6.347 1,113,583 -0.07(-1.09%)
Aug 08, 2017 6.494 6.522 6.417 6.417 1,331,627 -0.07(-1.08%)
Aug 07, 2017 6.543 6.382 6.487 2,386,372 -0.06(-0.96%)
Aug 04, 2017 6.578 6.658 6.550 6.550 1,654,298 -0.03(-0.43%)
Aug 03, 2017 7.082 7.208 6.550 6.578 3,641,125 -0.66(-9.18%)
Aug 02, 2017 7.243 7.257 7.173 7.243 1,209,569 -0.01(-0.10%)
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.