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 (%)
Sep 20, 2021 8.755 8.755 8.755 0 -0.10(-1.12%)
Sep 17, 2021 8.983 8.983 8.834 8.854 1,759,587 -0.10(-1.11%)
Sep 16, 2021 8.844 9.043 8.815 8.954 1,055,568 +0.10(+1.12%)
Sep 15, 2021 8.894 8.963 8.844 8.854 2,364,965 +0.00(+0.00%)
Sep 14, 2021 8.973 8.983 8.765 8.854 1,066,088 -0.05(-0.56%)
Sep 13, 2021 8.705 8.993 8.705 8.904 823,847 +0.22(+2.51%)
Sep 10, 2021 8.715 8.755 8.596 8.686 584,728 +0.03(+0.34%)
Sep 09, 2021 8.676 8.824 8.636 8.656 635,491 -0.05(-0.57%)
Sep 08, 2021 8.596 8.745 8.571 8.705 909,808 +0.09(+1.04%)
Sep 07, 2021 8.735 8.805 8.502 8.616 995,278 -0.08(-0.91%)
Sep 03, 2021 8.735 8.745 8.626 8.695 727,521 -0.08(-0.90%)
Sep 02, 2021 8.824 8.824 8.690 8.775 604,462 +0.02(+0.23%)
Sep 01, 2021 8.705 8.824 8.686 8.755 641,535 +0.09(+1.03%)
Aug 31, 2021 8.517 8.695 8.517 8.666 1,885,168 +0.10(+1.16%)
Aug 30, 2021 8.556 8.581 8.467 8.566 421,005 +0.04(+0.47%)
Aug 27, 2021 8.418 8.651 8.418 8.527 356,077 +0.13(+1.54%)
Aug 26, 2021 8.527 8.561 8.398 8.398 400,988 -0.10(-1.17%)
Aug 25, 2021 8.408 8.606 8.358 8.497 795,674 +0.10(+1.18%)
Aug 24, 2021 8.368 8.427 8.298 8.398 1,049,686 +0.03(+0.36%)
Aug 23, 2021 8.447 8.477 8.308 8.368 447,420 -0.05(-0.59%)
Aug 20, 2021 8.378 8.517 8.259 8.418 1,256,173 +0.00(+0.00%)
Aug 19, 2021 8.447 8.556 8.318 8.418 912,703 -0.09(-1.05%)
Aug 18, 2021 8.646 8.646 8.507 8.507 862,766 -0.14(-1.61%)
Aug 17, 2021 8.666 8.695 8.507 8.646 608,118 -0.05(-0.57%)
Aug 16, 2021 8.725 8.834 8.646 8.695 610,483 -0.08(-0.90%)
Aug 13, 2021 8.715 8.795 8.656 8.775 450,558 +0.07(+0.80%)
Aug 12, 2021 8.735 8.765 8.646 8.705 875,908 -0.05(-0.57%)
Aug 11, 2021 8.795 8.834 8.666 8.755 5,806,254 +0.02(+0.23%)
Aug 10, 2021 8.765 8.884 8.725 8.735 1,715,979 -0.07(-0.79%)
Aug 09, 2021 8.854 8.919 8.745 8.805 863,420 -0.13(-1.44%)
Aug 06, 2021 9.192 9.311 8.894 8.934 886,270 -0.24(-2.60%)
Aug 05, 2021 9.043 9.182 9.043 9.172 1,132,739 +0.19(+2.10%)
Aug 04, 2021 9.023 9.142 8.954 8.983 3,130,504 -0.12(-1.31%)
Aug 03, 2021 9.073 9.132 8.983 9.102 1,919,316 +0.02(+0.22%)
Aug 02, 2021 9.182 9.361 9.073 9.083 1,316,333 -0.07(-0.76%)
Jul 30, 2021 9.083 9.341 9.053 9.152 1,823,564 +0.02(+0.22%)
Jul 29, 2021 9.222 9.261 9.132 9.132 2,166,190 -0.01(-0.11%)
Jul 28, 2021 9.212 9.261 9.092 9.142 1,819,108 -0.08(-0.86%)
Jul 27, 2021 9.152 9.271 9.063 9.222 2,883,135 +0.05(+0.54%)
Jul 26, 2021 9.202 9.261 9.083 9.172 539,234 -0.02(-0.22%)
Jul 23, 2021 9.261 9.301 9.142 9.192 723,082 +0.00(+0.00%)
Jul 22, 2021 9.192 9.192 9.083 9.192 683,377 -0.05(-0.54%)
Jul 21, 2021 9.202 9.370 9.202 9.241 1,279,156 +0.06(+0.65%)
Jul 20, 2021 8.815 9.246 8.815 9.182 2,493,730 +0.40(+4.52%)
Jul 19, 2021 9.083 9.132 8.710 8.785 1,805,459 -0.35(-3.80%)
Jul 16, 2021 9.083 9.172 9.083 9.132 2,227,422 +0.05(+0.55%)
Jul 15, 2021 9.083 9.122 8.998 9.083 1,338,258 -0.04(-0.44%)
Jul 14, 2021 8.973 9.142 8.973 9.122 1,508,240 +0.12(+1.32%)
Jul 13, 2021 9.063 9.112 8.973 9.003 1,495,710 -0.08(-0.87%)
Jul 12, 2021 8.934 9.122 8.904 9.083 5,514,951 +0.11(+1.22%)
Jul 09, 2021 8.795 8.973 8.715 8.973 2,316,725 +0.19(+2.15%)
Jul 08, 2021 8.676 8.894 8.676 8.785 3,230,856 -0.01(-0.11%)
Jul 07, 2021 8.904 8.919 8.785 8.795 3,436,948 -0.12(-1.34%)
Jul 06, 2021 8.775 8.934 8.616 8.914 3,244,085 +0.14(+1.58%)
Jul 02, 2021 8.785 8.854 8.656 8.775 3,899,467 +0.02(+0.23%)
Jul 01, 2021 8.616 8.899 8.606 8.755 3,806,082 +0.04(+0.46%)
Jun 30, 2021 8.755 8.924 8.705 8.715 4,396,421 -0.06(-0.68%)
Jun 29, 2021 8.755 8.864 8.666 8.775 8,363,348 -0.08(-0.90%)
Jun 28, 2021 8.418 8.904 8.318 8.854 13,011,669 +2.00(+29.09%)
Jun 25, 2021 6.909 6.938 6.859 6.859 1,402,707 -0.05(-0.72%)
Jun 24, 2021 6.899 6.909 6.829 6.909 450,738 +0.04(+0.58%)
Jun 23, 2021 6.859 6.899 6.800 6.869 1,033,105 -0.02(-0.29%)
Jun 22, 2021 6.889 6.919 6.760 6.889 1,147,206 -0.01(-0.14%)
Jun 21, 2021 6.839 6.929 6.760 6.899 362,299 +0.14(+2.06%)
Jun 18, 2021 6.948 6.948 6.740 6.760 775,121 -0.23(-3.27%)
Jun 17, 2021 7.137 7.167 6.948 6.988 383,991 -0.17(-2.36%)
Jun 16, 2021 7.167 7.306 7.077 7.157 495,124 +0.00(+0.00%)
Jun 15, 2021 7.236 7.236 7.068 7.157 455,042 -0.07(-0.96%)
Jun 14, 2021 7.197 7.267 7.127 7.226 295,189 +0.04(+0.55%)
Jun 11, 2021 7.177 7.197 7.077 7.187 731,191 +0.03(+0.42%)
Jun 10, 2021 7.405 7.405 7.008 7.157 641,285 -0.21(-2.83%)
Jun 09, 2021 7.167 7.493 7.167 7.365 976,111 +0.23(+3.20%)
Jun 08, 2021 7.008 7.311 7.008 7.137 1,515,677 +0.11(+1.55%)
Jun 07, 2021 6.849 7.102 6.760 7.028 525,324 +0.18(+2.61%)
Jun 04, 2021 6.800 6.859 6.670 6.849 636,811 +0.08(+1.17%)
Jun 03, 2021 6.829 6.829 6.690 6.770 533,027 -0.03(-0.51%)
Jun 02, 2021 6.736 6.804 6.677 6.804 529,709 +0.07(+1.02%)
Jun 01, 2021 6.588 6.775 6.578 6.736 556,853 +0.22(+3.32%)
May 28, 2021 6.500 6.568 6.426 6.519 972,310 +0.02(+0.30%)
May 27, 2021 6.588 6.618 6.480 6.500 364,713 -0.08(-1.20%)
May 26, 2021 6.588 6.608 6.490 6.578 568,449 -0.02(-0.30%)
May 25, 2021 6.667 6.706 6.588 6.598 308,339 -0.09(-1.32%)
May 24, 2021 6.785 6.785 6.657 6.686 379,936 +0.00(+0.00%)
May 21, 2021 6.686 6.745 6.559 6.686 736,104 +0.02(+0.29%)
May 20, 2021 6.568 6.667 6.470 6.667 433,290 +0.07(+1.04%)
May 19, 2021 6.559 6.629 6.382 6.598 728,936 -0.05(-0.74%)
May 18, 2021 6.667 6.721 6.568 6.647 660,246 -0.03(-0.44%)
May 17, 2021 6.519 6.686 6.431 6.677 721,443 +0.14(+2.11%)
May 14, 2021 6.480 6.568 6.431 6.539 266,963 +0.12(+1.84%)
May 13, 2021 6.244 6.480 6.244 6.421 408,614 +0.20(+3.16%)
May 12, 2021 6.500 6.549 6.155 6.224 619,578 -0.31(-4.81%)
May 11, 2021 6.549 6.559 6.406 6.539 483,609 -0.06(-0.89%)
May 10, 2021 6.677 6.814 6.588 6.598 320,376 -0.08(-1.18%)
May 07, 2021 6.539 6.706 6.450 6.677 588,454 +0.14(+2.11%)
May 06, 2021 6.529 6.549 6.391 6.539 457,399 +0.03(+0.45%)
May 05, 2021 6.519 6.637 6.382 6.509 897,442 -0.22(-3.22%)
May 04, 2021 6.647 6.844 6.647 6.726 677,316 +0.09(+1.33%)
May 03, 2021 6.519 6.686 6.509 6.637 552,459 +0.13(+1.96%)
Apr 30, 2021 6.500 6.549 6.332 6.509 562,184 -0.01(-0.15%)
Apr 29, 2021 6.647 6.755 6.519 6.519 406,816 -0.10(-1.49%)
Apr 28, 2021 6.509 6.677 6.490 6.618 522,831 +0.13(+1.97%)
Apr 27, 2021 6.637 6.637 6.480 6.490 266,817 -0.10(-1.49%)
Apr 26, 2021 6.549 6.608 6.519 6.588 465,011 +0.07(+1.06%)
Apr 23, 2021 6.578 6.593 6.480 6.519 294,618 -0.04(-0.60%)
Apr 22, 2021 6.588 6.667 6.549 6.559 399,323 -0.03(-0.45%)
Apr 21, 2021 6.470 6.667 6.441 6.588 538,999 +0.14(+2.13%)
Apr 20, 2021 6.441 6.538 6.401 6.450 543,489 -0.04(-0.61%)
Apr 19, 2021 6.568 6.578 6.401 6.490 629,314 -0.08(-1.20%)
Apr 16, 2021 6.647 6.657 6.500 6.568 532,285 -0.01(-0.15%)
Apr 15, 2021 6.627 6.627 6.421 6.578 573,926 +0.03(+0.45%)
Apr 14, 2021 6.765 6.824 6.539 6.549 439,067 -0.22(-3.20%)
Apr 13, 2021 6.716 6.765 6.578 6.765 518,418 +0.06(+0.88%)
Apr 12, 2021 6.627 6.726 6.568 6.706 437,428 +0.07(+1.04%)
Apr 09, 2021 6.539 6.637 6.500 6.637 697,951 +0.13(+1.96%)
Apr 08, 2021 6.362 6.514 6.313 6.509 450,708 +0.16(+2.48%)
Apr 07, 2021 6.382 6.391 6.215 6.352 375,605 -0.02(-0.31%)
Apr 06, 2021 6.303 6.382 6.234 6.372 466,963 +0.09(+1.41%)
Apr 05, 2021 6.362 6.465 6.160 6.283 412,055 -0.07(-1.08%)
Apr 01, 2021 6.155 6.352 6.116 6.352 631,135 +0.23(+3.69%)
Mar 31, 2021 6.215 6.264 6.057 6.126 514,534 -0.08(-1.27%)
Mar 30, 2021 6.165 6.264 6.087 6.205 232,540 +0.06(+0.96%)
Mar 29, 2021 6.293 6.421 6.047 6.146 685,158 -0.15(-2.34%)
Mar 26, 2021 6.205 6.332 6.146 6.293 441,571 +0.19(+3.06%)
Mar 25, 2021 5.890 6.146 5.811 6.106 580,822 +0.18(+2.98%)
Mar 24, 2021 6.077 6.224 5.920 5.929 442,550 -0.08(-1.31%)
Mar 23, 2021 5.969 6.077 5.929 6.008 419,760 -0.03(-0.49%)
Mar 22, 2021 6.165 6.244 5.924 6.037 454,906 -0.09(-1.44%)
Mar 19, 2021 6.274 6.323 6.067 6.126 1,119,894 -0.12(-1.89%)
Mar 18, 2021 6.391 6.391 6.210 6.244 453,704 -0.14(-2.16%)
Mar 17, 2021 6.195 6.382 6.146 6.382 563,341 +0.12(+1.88%)
Mar 16, 2021 6.234 6.274 6.126 6.264 385,015 -0.02(-0.31%)
Mar 15, 2021 6.274 6.357 6.155 6.283 375,052 -0.07(-1.08%)
Mar 12, 2021 6.264 6.357 6.175 6.352 396,620 +0.10(+1.57%)
Mar 11, 2021 6.303 6.303 6.146 6.254 293,281 +0.02(+0.39%)
Mar 10, 2021 6.190 6.307 6.103 6.229 423,883 +0.08(+1.27%)
Mar 09, 2021 6.249 6.278 6.083 6.151 310,912 -0.09(-1.40%)
Mar 08, 2021 6.054 6.249 6.035 6.239 471,336 +0.14(+2.23%)
Mar 05, 2021 6.229 6.268 5.879 6.103 509,904 -0.04(-0.63%)
Mar 04, 2021 6.122 6.239 5.937 6.142 728,351 +0.03(+0.48%)
Mar 03, 2021 5.976 6.132 5.928 6.112 653,974 +0.11(+1.78%)
Mar 02, 2021 5.996 6.083 5.674 6.005 848,859 -0.01(-0.16%)
Mar 01, 2021 5.976 6.103 5.908 6.015 709,975 +0.07(+1.15%)
Feb 26, 2021 5.937 6.132 5.840 5.947 909,567 +0.06(+0.99%)
Feb 25, 2021 5.840 5.996 5.752 5.889 1,327,701 -0.26(-4.27%)
Feb 24, 2021 5.966 6.151 5.937 6.151 535,759 +0.10(+1.61%)
Feb 23, 2021 5.889 6.171 5.889 6.054 659,302 +0.18(+2.98%)
Feb 22, 2021 5.528 5.918 5.528 5.879 462,120 +0.31(+5.59%)
Feb 19, 2021 5.412 5.567 5.314 5.567 360,005 +0.18(+3.25%)
Feb 18, 2021 5.344 5.538 5.344 5.392 421,814 +0.01(+0.18%)
Feb 17, 2021 5.324 5.421 5.227 5.382 325,528 +0.00(+0.00%)
Feb 16, 2021 5.373 5.514 5.256 5.382 491,618 +0.08(+1.47%)
Feb 12, 2021 5.382 5.412 5.280 5.305 1,279,538 -0.12(-2.15%)
Feb 11, 2021 5.490 5.606 5.334 5.421 337,676 -0.03(-0.54%)
Feb 10, 2021 5.480 5.665 5.421 5.451 437,145 +0.02(+0.36%)
Feb 09, 2021 5.733 5.743 5.412 5.431 277,405 -0.30(-5.26%)
Feb 08, 2021 5.587 5.743 5.548 5.733 508,809 +0.16(+2.79%)
Feb 05, 2021 5.567 5.577 5.451 5.577 421,855 +0.05(+0.88%)
Feb 04, 2021 5.431 5.543 5.420 5.528 366,590 +0.10(+1.79%)
Feb 03, 2021 5.373 5.441 5.261 5.431 393,216 +0.01(+0.18%)
Feb 02, 2021 5.421 5.519 5.344 5.421 470,641 +0.05(+0.91%)
Feb 01, 2021 5.168 5.382 5.090 5.373 411,547 +0.21(+4.15%)
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.