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 (%)
Jan 29, 2021 5.285 5.353 5.081 5.159 610,385 -0.16(-2.93%)
Jan 28, 2021 5.003 5.314 4.983 5.314 542,193 +0.34(+6.85%)
Jan 27, 2021 4.983 5.052 4.847 4.974 624,718 -0.18(-3.40%)
Jan 26, 2021 5.236 5.266 5.100 5.149 269,592 -0.08(-1.49%)
Jan 25, 2021 5.256 5.334 5.129 5.227 217,780 -0.11(-2.01%)
Jan 22, 2021 5.373 5.392 5.266 5.334 326,305 -0.10(-1.79%)
Jan 21, 2021 5.499 5.499 5.363 5.431 706,779 -0.06(-1.06%)
Jan 20, 2021 5.363 5.490 5.353 5.490 351,089 +0.14(+2.55%)
Jan 19, 2021 5.548 5.577 5.275 5.353 373,409 -0.15(-2.65%)
Jan 15, 2021 5.431 5.577 5.392 5.499 390,724 +0.00(+0.00%)
Jan 14, 2021 5.548 5.587 5.436 5.499 264,414 +0.01(+0.18%)
Jan 13, 2021 5.256 5.509 5.181 5.490 439,042 +0.26(+5.03%)
Jan 12, 2021 5.198 5.227 5.090 5.227 321,363 +0.06(+1.13%)
Jan 11, 2021 5.178 5.285 5.110 5.168 321,220 -0.13(-2.39%)
Jan 08, 2021 5.324 5.324 5.159 5.295 278,428 +0.00(+0.00%)
Jan 07, 2021 5.421 5.509 5.188 5.295 485,999 -0.10(-1.81%)
Jan 06, 2021 5.217 5.538 5.178 5.392 568,073 +0.25(+4.92%)
Jan 05, 2021 4.944 5.232 4.944 5.139 552,811 +0.18(+3.73%)
Jan 04, 2021 5.090 5.174 4.925 4.954 502,504 -0.09(-1.74%)
Dec 31, 2020 5.042 5.042 5.042 294,241 +0.11(+2.17%)
Dec 30, 2020 4.993 5.081 4.876 4.935 294,241 -0.04(-0.78%)
Dec 29, 2020 5.013 5.076 4.857 4.974 460,245 -0.05(-0.97%)
Dec 28, 2020 5.256 5.295 5.013 5.022 395,901 -0.18(-3.37%)
Dec 24, 2020 5.139 5.246 5.081 5.198 138,700 +0.08(+1.52%)
Dec 23, 2020 5.149 5.285 5.090 5.120 403,098 +0.02(+0.38%)
Dec 22, 2020 5.324 5.334 5.061 5.100 520,345 -0.18(-3.50%)
Dec 21, 2020 5.470 5.528 5.285 5.285 465,685 -0.26(-4.74%)
Dec 18, 2020 5.363 5.577 5.340 5.548 2,738,771 +0.14(+2.52%)
Dec 17, 2020 5.509 5.519 5.334 5.412 489,745 -0.09(-1.59%)
Dec 16, 2020 5.694 5.782 5.470 5.499 468,086 -0.18(-3.09%)
Dec 15, 2020 5.752 5.782 5.414 5.674 766,752 -0.05(-0.85%)
Dec 14, 2020 5.801 5.820 5.519 5.723 685,958 -0.02(-0.34%)
Dec 11, 2020 5.801 5.820 5.636 5.743 366,066 -0.13(-2.16%)
Dec 10, 2020 5.713 5.869 5.684 5.869 385,628 +0.07(+1.17%)
Dec 09, 2020 5.752 5.830 5.665 5.801 438,744 +0.12(+2.05%)
Dec 08, 2020 5.626 5.684 5.470 5.684 470,158 +0.00(+0.00%)
Dec 07, 2020 5.752 5.820 5.626 5.684 425,357 -0.13(-2.18%)
Dec 04, 2020 5.723 5.820 5.694 5.811 378,292 +0.11(+1.88%)
Dec 03, 2020 5.743 5.743 5.558 5.704 553,400 +0.01(+0.26%)
Dec 02, 2020 5.554 5.699 5.468 5.689 601,553 +0.09(+1.55%)
Dec 01, 2020 5.439 5.651 5.391 5.602 579,390 +0.28(+5.24%)
Nov 30, 2020 5.391 5.444 5.246 5.323 560,283 -0.07(-1.25%)
Nov 27, 2020 5.545 5.545 5.314 5.391 282,771 -0.13(-2.27%)
Nov 25, 2020 5.612 5.655 5.444 5.516 387,382 -0.14(-2.55%)
Nov 24, 2020 5.285 5.679 5.256 5.660 806,110 +0.41(+7.89%)
Nov 23, 2020 5.121 5.314 5.044 5.246 583,265 +0.24(+4.81%)
Nov 20, 2020 4.977 5.092 4.938 5.006 1,753,141 -0.05(-0.95%)
Nov 19, 2020 4.996 5.073 4.927 5.054 563,493 +0.03(+0.57%)
Nov 18, 2020 5.034 5.121 4.996 5.025 699,202 -0.01(-0.19%)
Nov 17, 2020 4.890 5.054 4.832 5.034 681,181 +0.11(+2.15%)
Nov 16, 2020 4.669 4.938 4.621 4.929 748,506 +0.37(+8.02%)
Nov 13, 2020 4.390 4.563 4.351 4.563 408,782 +0.25(+5.80%)
Nov 12, 2020 4.303 4.370 4.159 4.313 400,333 -0.10(-2.18%)
Nov 11, 2020 4.351 4.409 4.187 4.409 338,115 +0.04(+0.88%)
Nov 10, 2020 4.245 4.370 4.207 4.370 531,979 +0.16(+3.89%)
Nov 09, 2020 4.062 4.669 4.062 4.207 1,419,208 +0.48(+12.92%)
Nov 06, 2020 3.927 4.004 3.716 3.725 344,997 -0.21(-5.38%)
Nov 05, 2020 3.985 4.081 3.899 3.937 271,263 -0.06(-1.45%)
Nov 04, 2020 4.120 4.120 3.918 3.995 261,506 -0.13(-3.26%)
Nov 03, 2020 3.976 4.149 3.905 4.130 701,715 +0.23(+5.93%)
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.