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 30, 2020 3.802 3.927 3.687 3.764 461,347 -0.08(-2.01%)
Oct 29, 2020 3.465 3.870 3.427 3.841 658,362 +0.34(+9.62%)
Oct 28, 2020 3.658 3.696 3.480 3.504 499,946 -0.23(-6.19%)
Oct 27, 2020 3.889 3.966 3.725 3.735 370,350 -0.13(-3.48%)
Oct 26, 2020 3.889 3.927 3.812 3.870 202,309 -0.07(-1.71%)
Oct 23, 2020 3.976 4.062 3.889 3.937 271,655 -0.01(-0.24%)
Oct 22, 2020 3.841 3.956 3.822 3.947 402,950 +0.13(+3.54%)
Oct 21, 2020 3.658 3.860 3.542 3.812 835,542 -0.03(-0.75%)
Oct 20, 2020 3.899 3.966 3.822 3.841 380,710 -0.02(-0.50%)
Oct 19, 2020 4.053 4.053 3.841 3.860 333,358 -0.14(-3.61%)
Oct 16, 2020 4.024 4.120 3.889 4.004 402,964 -0.05(-1.19%)
Oct 15, 2020 4.014 4.130 3.966 4.053 246,001 -0.04(-0.94%)
Oct 14, 2020 4.236 4.255 4.081 4.091 247,766 -0.17(-4.06%)
Oct 13, 2020 4.245 4.303 4.120 4.264 331,054 -0.01(-0.23%)
Oct 12, 2020 4.274 4.303 4.187 4.274 330,223 -0.02(-0.45%)
Oct 09, 2020 4.621 4.621 4.288 4.293 466,749 -0.25(-5.51%)
Oct 08, 2020 4.341 4.568 4.284 4.544 563,628 +0.24(+5.59%)
Oct 07, 2020 4.255 4.428 4.202 4.303 711,028 +0.12(+2.76%)
Oct 06, 2020 4.081 4.284 4.024 4.187 460,664 +0.15(+3.82%)
Oct 05, 2020 4.168 4.216 3.966 4.033 338,820 -0.12(-2.78%)
Oct 02, 2020 3.879 4.197 3.879 4.149 352,165 +0.14(+3.61%)
Oct 01, 2020 3.850 4.014 3.850 4.004 391,777 +0.15(+4.00%)
Sep 30, 2020 3.889 4.072 3.831 3.850 332,445 -0.02(-0.50%)
Sep 29, 2020 3.966 3.995 3.822 3.870 300,543 -0.10(-2.43%)
Sep 28, 2020 3.879 4.066 3.879 3.966 391,226 +0.15(+4.04%)
Sep 25, 2020 3.735 3.889 3.725 3.812 401,302 +0.04(+1.02%)
Sep 24, 2020 3.668 3.937 3.608 3.773 662,497 +0.13(+3.43%)
Sep 23, 2020 3.889 3.947 3.639 3.648 729,989 -0.21(-5.49%)
Sep 22, 2020 4.004 4.072 3.860 3.860 849,463 -0.09(-2.19%)
Sep 21, 2020 4.178 4.178 3.850 3.947 1,277,208 -0.35(-8.07%)
Sep 18, 2020 4.245 4.351 4.120 4.293 2,758,320 +0.10(+2.29%)
Sep 17, 2020 4.091 4.284 4.024 4.197 1,052,460 +0.09(+2.11%)
Sep 16, 2020 4.043 4.197 3.956 4.110 1,036,165 +0.13(+3.39%)
Sep 15, 2020 3.889 4.130 3.889 3.976 395,751 +0.10(+2.48%)
Sep 14, 2020 3.870 3.956 3.764 3.879 565,779 +0.04(+1.00%)
Sep 11, 2020 4.043 4.043 3.754 3.841 669,530 -0.15(-3.86%)
Sep 10, 2020 3.995 4.091 3.956 3.995 395,549 -0.02(-0.48%)
Sep 09, 2020 4.024 4.101 3.822 4.014 671,004 +0.01(+0.24%)
Sep 08, 2020 4.303 4.303 3.957 4.004 532,543 -0.30(-6.94%)
Sep 04, 2020 4.303 4.380 4.159 4.303 355,074 +0.00(+0.00%)
Sep 03, 2020 4.341 4.519 4.274 4.303 373,741 -0.00(-0.11%)
Sep 02, 2020 4.165 4.317 4.127 4.308 363,178 +0.10(+2.48%)
Sep 01, 2020 4.108 4.279 3.947 4.203 392,395 +0.05(+1.14%)
Aug 31, 2020 4.260 4.270 4.089 4.156 425,967 -0.15(-3.52%)
Aug 28, 2020 4.336 4.374 4.194 4.308 225,224 +0.04(+0.89%)
Aug 27, 2020 4.108 4.308 4.108 4.270 326,526 +0.21(+5.14%)
Aug 26, 2020 4.099 4.194 4.042 4.061 392,680 -0.07(-1.61%)
Aug 25, 2020 4.213 4.241 4.070 4.127 224,651 -0.04(-0.91%)
Aug 24, 2020 4.336 4.355 4.156 4.165 399,178 -0.08(-1.79%)
Aug 21, 2020 4.146 4.279 4.099 4.241 447,286 +0.11(+2.76%)
Aug 20, 2020 3.976 4.289 3.957 4.127 590,689 +0.08(+1.87%)
Aug 19, 2020 3.985 4.099 3.852 4.052 529,686 +0.05(+1.18%)
Aug 18, 2020 4.279 4.289 3.985 4.004 390,213 -0.29(-6.84%)
Aug 17, 2020 4.346 4.346 4.203 4.298 280,073 -0.07(-1.52%)
Aug 14, 2020 4.365 4.441 4.312 4.365 409,555 +0.00(+0.00%)
Aug 13, 2020 4.346 4.431 4.260 4.365 331,885 +0.00(+0.00%)
Aug 12, 2020 4.431 4.478 4.241 4.365 266,022 +0.06(+1.32%)
Aug 11, 2020 4.460 4.571 4.298 4.308 553,553 -0.09(-2.16%)
Aug 10, 2020 4.279 4.450 4.108 4.403 634,463 +0.09(+1.98%)
Aug 07, 2020 3.644 4.346 3.625 4.317 1,041,279 +0.73(+20.37%)
Aug 06, 2020 3.378 3.596 3.368 3.587 421,608 +0.21(+6.18%)
Aug 05, 2020 3.349 3.387 3.264 3.378 174,268 +0.07(+2.01%)
Aug 04, 2020 3.179 3.348 3.179 3.311 200,372 +0.10(+3.25%)
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.