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 (%)
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%)
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.