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, 2019 6.990 7.070 6.920 7.040 511,734 +0.04(+0.57%)
Oct 30, 2019 6.940 7.000 6.890 7.000 270,097 +0.06(+0.86%)
Oct 29, 2019 6.990 7.030 6.940 6.940 309,433 -0.07(-1.00%)
Oct 28, 2019 7.050 7.050 6.970 7.010 480,532 -0.07(-0.99%)
Oct 25, 2019 7.170 7.170 7.080 7.080 508,600 -0.09(-1.26%)
Oct 24, 2019 7.290 7.290 7.100 7.170 361,260 -0.10(-1.38%)
Oct 23, 2019 7.040 7.290 7.000 7.270 438,038 +0.28(+4.01%)
Oct 22, 2019 7.050 7.060 6.970 6.990 397,783 -0.01(-0.14%)
Oct 21, 2019 6.990 7.070 6.960 7.000 280,240 +0.03(+0.43%)
Oct 18, 2019 6.900 6.995 6.860 6.970 213,400 +0.04(+0.58%)
Oct 17, 2019 6.750 6.975 6.750 6.930 270,569 +0.17(+2.51%)
Oct 16, 2019 6.780 6.840 6.660 6.760 273,022 -0.06(-0.88%)
Oct 15, 2019 6.830 6.850 6.760 6.820 252,368 +0.00(+0.00%)
Oct 14, 2019 6.840 6.840 6.690 6.820 291,590 -0.03(-0.44%)
Oct 11, 2019 6.840 6.915 6.820 6.850 283,500 +0.07(+1.03%)
Oct 10, 2019 6.820 6.890 6.780 6.780 223,112 -0.03(-0.44%)
Oct 09, 2019 6.770 6.820 6.670 6.810 387,140 +0.15(+2.25%)
Oct 08, 2019 6.640 6.770 6.630 6.660 445,218 -0.01(-0.15%)
Oct 07, 2019 6.620 6.710 6.600 6.670 165,947 +0.01(+0.15%)
Oct 04, 2019 6.600 6.710 6.590 6.660 276,600 +0.09(+1.37%)
Oct 03, 2019 6.480 6.630 6.450 6.570 348,275 +0.08(+1.23%)
Oct 02, 2019 6.480 6.550 6.425 6.490 387,649 -0.02(-0.31%)
Oct 01, 2019 6.700 6.700 6.510 6.510 221,993 -0.17(-2.54%)
Sep 30, 2019 6.630 6.710 6.612 6.680 317,467 +0.05(+0.75%)
Sep 27, 2019 6.650 6.670 6.590 6.630 201,600 -0.02(-0.30%)
Sep 26, 2019 6.690 6.749 6.630 6.650 323,341 -0.05(-0.75%)
Sep 25, 2019 6.660 6.730 6.630 6.700 278,531 +0.04(+0.60%)
Sep 24, 2019 6.770 6.800 6.650 6.660 259,647 -0.10(-1.48%)
Sep 23, 2019 6.750 6.790 6.670 6.760 330,222 +0.01(+0.15%)
Sep 20, 2019 6.530 6.770 6.530 6.750 884,600 +0.24(+3.69%)
Sep 19, 2019 6.520 6.560 6.480 6.510 214,297 +0.06(+0.93%)
Sep 18, 2019 6.660 6.720 6.390 6.450 558,931 -0.17(-2.57%)
Sep 17, 2019 6.490 6.670 6.450 6.620 302,659 +0.13(+2.00%)
Sep 16, 2019 6.330 6.500 6.290 6.490 281,641 +0.19(+3.02%)
Sep 13, 2019 6.410 6.450 6.230 6.300 315,200 -0.11(-1.72%)
Sep 12, 2019 6.410 6.470 6.350 6.410 292,015 +0.01(+0.16%)
Sep 11, 2019 6.210 6.410 6.120 6.400 334,374 +0.20(+3.23%)
Sep 10, 2019 6.280 6.330 6.130 6.200 312,240 -0.15(-2.36%)
Sep 09, 2019 6.210 6.370 6.170 6.350 300,928 +0.07(+1.11%)
Sep 06, 2019 6.290 6.340 6.230 6.280 311,000 -0.02(-0.32%)
Sep 05, 2019 6.370 6.390 6.280 6.300 331,060 -0.26(-3.96%)
Sep 04, 2019 6.470 6.570 6.440 6.560 301,945 +0.13(+2.02%)
Sep 03, 2019 6.250 6.480 6.250 6.430 424,373 +0.18(+2.88%)
Aug 30, 2019 6.260 6.290 6.225 6.250 281,100 +0.00(+0.00%)
Aug 29, 2019 6.260 6.350 6.210 6.250 264,100 +0.03(+0.48%)
Aug 28, 2019 6.240 6.310 6.200 6.220 244,811 +0.01(+0.16%)
Aug 27, 2019 6.280 6.420 6.190 6.210 393,159 +0.02(+0.32%)
Aug 26, 2019 6.300 6.300 6.160 6.190 284,759 -0.01(-0.16%)
Aug 23, 2019 6.360 6.440 6.180 6.200 419,200 -0.19(-2.97%)
Aug 22, 2019 6.440 6.470 6.350 6.390 329,932 -0.05(-0.78%)
Aug 21, 2019 6.400 6.520 6.340 6.440 365,162 +0.08(+1.26%)
Aug 20, 2019 6.640 6.640 6.360 6.360 368,704 -0.26(-3.93%)
Aug 19, 2019 6.390 6.660 6.390 6.620 579,745 +0.29(+4.58%)
Aug 16, 2019 6.290 6.360 6.240 6.330 615,600 +0.07(+1.12%)
Aug 15, 2019 6.330 6.360 6.205 6.260 455,059 -0.05(-0.79%)
Aug 14, 2019 6.480 6.480 6.260 6.310 496,197 -0.22(-3.37%)
Aug 13, 2019 6.620 6.656 6.500 6.530 297,302 -0.10(-1.51%)
Aug 12, 2019 6.550 6.670 6.530 6.630 266,750 +0.05(+0.76%)
Aug 09, 2019 6.600 6.650 6.490 6.580 288,600 -0.04(-0.60%)
Aug 08, 2019 6.560 6.680 6.530 6.620 431,164 +0.06(+0.91%)
Aug 07, 2019 6.520 6.670 6.390 6.560 502,539 +0.02(+0.31%)
Aug 06, 2019 6.580 6.650 6.440 6.540 522,107 -0.06(-0.91%)
Aug 05, 2019 6.900 6.910 6.470 6.600 523,996 -0.37(-5.31%)
Aug 02, 2019 7.070 7.110 6.850 6.970 415,300 -0.10(-1.41%)
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.