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 31, 2017 6.583 6.782 6.563 6.649 966,827 +0.05(+0.70%)
Jan 30, 2017 6.642 6.656 6.523 6.603 1,169,032 -0.08(-1.19%)
Jan 27, 2017 6.775 6.782 6.616 6.682 912,105 -0.06(-0.89%)
Jan 26, 2017 6.868 6.911 6.739 6.742 742,158 -0.10(-1.46%)
Jan 25, 2017 6.928 6.941 6.809 6.842 699,181 -0.06(-0.87%)
Jan 24, 2017 6.822 6.928 6.822 6.902 1,025,271 +0.08(+1.17%)
Jan 23, 2017 6.809 6.842 6.762 6.822 676,653 +0.05(+0.69%)
Jan 20, 2017 6.729 6.815 6.729 6.775 773,565 +0.03(+0.39%)
Jan 19, 2017 6.908 6.908 6.735 6.749 905,761 -0.15(-2.21%)
Jan 18, 2017 6.908 6.955 6.875 6.902 976,011 -0.01(-0.10%)
Jan 17, 2017 6.888 6.941 6.872 6.908 988,958 +0.03(+0.39%)
Jan 13, 2017 6.882 6.882 6.882 0 -0.05(-0.77%)
Jan 12, 2017 6.802 6.938 6.729 6.935 1,270,643 +0.13(+1.85%)
Jan 11, 2017 6.709 6.835 6.661 6.809 1,246,750 +0.11(+1.69%)
Jan 10, 2017 6.722 6.735 6.583 6.696 1,155,267 -0.04(-0.59%)
Jan 09, 2017 6.755 6.775 6.629 6.735 969,245 +0.01(+0.10%)
Jan 06, 2017 6.749 6.749 6.603 6.729 903,115 -0.02(-0.30%)
Jan 05, 2017 6.749 6.769 6.682 6.749 1,017,620 -0.01(-0.10%)
Jan 04, 2017 6.629 6.769 6.589 6.755 1,327,680 +0.14(+2.11%)
Jan 03, 2017 6.556 6.642 6.543 6.616 1,169,026 +0.11(+1.74%)
Dec 30, 2016 6.503 6.503 6.503 0 +0.09(+1.45%)
Dec 29, 2016 6.317 6.563 6.317 6.410 2,720,331 +0.07(+1.15%)
Dec 28, 2016 6.483 6.496 6.258 6.337 1,532,695 -0.16(-2.45%)
Dec 27, 2016 6.609 6.624 6.457 6.496 1,238,212 -0.09(-1.41%)
Dec 23, 2016 6.589 6.589 6.589 0 +0.03(+0.51%)
Dec 22, 2016 6.616 6.642 6.510 6.556 956,143 -0.04(-0.60%)
Dec 21, 2016 6.722 6.822 6.593 6.596 900,196 -0.10(-1.49%)
Dec 20, 2016 6.583 6.752 6.569 6.696 1,817,852 +0.13(+2.02%)
Dec 19, 2016 6.576 6.609 6.516 6.563 1,204,348 +0.03(+0.41%)
Dec 16, 2016 6.443 6.546 6.437 6.536 2,807,050 +0.15(+2.39%)
Dec 15, 2016 6.390 6.457 6.357 6.383 1,040,202 -0.01(-0.21%)
Dec 14, 2016 6.543 6.576 6.390 6.397 1,066,689 -0.15(-2.23%)
Dec 13, 2016 6.556 6.609 6.516 6.543 889,129 +0.02(+0.31%)
Dec 12, 2016 6.576 6.629 6.490 6.523 1,483,504 -0.05(-0.81%)
Dec 09, 2016 6.629 6.642 6.576 6.576 1,098,710 -0.02(-0.30%)
Dec 08, 2016 6.636 6.682 6.589 6.596 1,434,655 -0.06(-0.90%)
Dec 07, 2016 6.656 6.696 6.583 6.656 1,128,160 -0.01(-0.10%)
Dec 06, 2016 6.596 6.696 6.549 6.662 1,248,127 +0.09(+1.42%)
Dec 05, 2016 6.576 6.589 6.511 6.569 1,358,916 +0.03(+0.40%)
Dec 02, 2016 6.498 6.569 6.459 6.544 1,035,104 +0.08(+1.30%)
Dec 01, 2016 6.544 6.569 6.349 6.459 1,310,357 -0.10(-1.58%)
Nov 30, 2016 6.550 6.576 6.491 6.563 888,820 +0.00(+0.00%)
Nov 29, 2016 6.511 6.615 6.511 6.563 850,069 +0.05(+0.80%)
Nov 28, 2016 6.576 6.576 6.479 6.511 1,214,676 -0.01(-0.10%)
Nov 25, 2016 6.511 6.540 6.479 6.518 231,967 +0.01(+0.20%)
Nov 23, 2016 6.505 6.505 6.505 0 +0.02(+0.30%)
Nov 22, 2016 6.472 6.511 6.414 6.485 721,602 +0.05(+0.70%)
Nov 21, 2016 6.427 6.544 6.408 6.440 747,929 +0.07(+1.12%)
Nov 18, 2016 6.298 6.395 6.220 6.369 824,226 +0.07(+1.13%)
Nov 17, 2016 6.369 6.440 6.252 6.298 855,334 -0.06(-0.92%)
Nov 16, 2016 6.427 6.472 6.326 6.356 791,754 -0.10(-1.60%)
Nov 15, 2016 6.505 6.569 6.369 6.459 921,497 -0.05(-0.80%)
Nov 14, 2016 6.408 6.511 6.285 6.511 1,693,771 +0.11(+1.72%)
Nov 11, 2016 6.194 6.434 6.155 6.401 1,303,142 +0.18(+2.91%)
Nov 10, 2016 6.440 6.453 6.097 6.220 2,042,162 -0.19(-3.03%)
Nov 09, 2016 6.265 6.466 6.181 6.414 1,793,503 +0.01(+0.20%)
Nov 08, 2016 6.343 6.411 6.155 6.401 1,571,660 +0.06(+1.02%)
Nov 07, 2016 6.272 6.450 6.252 6.336 2,115,237 +0.23(+3.82%)
Nov 04, 2016 5.890 6.226 5.838 6.103 1,350,500 +0.24(+4.08%)
Nov 03, 2016 6.103 6.142 5.839 5.864 2,410,510 -0.30(-4.83%)
Nov 02, 2016 6.408 6.563 6.058 6.162 2,355,841 -0.15(-2.36%)
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.