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, 2020 6.900 7.018 6.864 6.891 495,149 -0.01(-0.13%)
Jan 30, 2020 6.946 7.018 6.873 6.900 549,659 -0.10(-1.42%)
Jan 29, 2020 6.982 7.036 6.946 7.000 348,433 +0.01(+0.13%)
Jan 28, 2020 7.027 7.063 6.918 6.991 325,377 -0.04(-0.51%)
Jan 27, 2020 6.982 7.081 6.982 7.027 210,344 -0.05(-0.77%)
Jan 24, 2020 7.099 7.145 7.036 7.081 255,204 -0.03(-0.38%)
Jan 23, 2020 7.072 7.136 7.036 7.108 337,279 +0.02(+0.26%)
Jan 22, 2020 7.217 7.235 7.081 7.090 244,171 -0.11(-1.51%)
Jan 21, 2020 7.163 7.217 7.095 7.199 390,982 +0.03(+0.38%)
Jan 17, 2020 7.235 7.235 7.163 7.172 230,435 -0.04(-0.50%)
Jan 16, 2020 7.145 7.262 7.145 7.208 339,482 +0.13(+1.79%)
Jan 15, 2020 7.072 7.145 7.036 7.081 294,663 +0.00(+0.00%)
Jan 14, 2020 6.991 7.090 6.937 7.081 328,977 +0.07(+1.03%)
Jan 13, 2020 6.900 7.018 6.882 7.009 303,523 +0.11(+1.57%)
Jan 10, 2020 6.882 6.932 6.855 6.900 308,058 +0.01(+0.13%)
Jan 09, 2020 6.955 6.955 6.873 6.891 282,149 -0.06(-0.91%)
Jan 08, 2020 7.009 7.095 6.928 6.955 459,674 -0.05(-0.77%)
Jan 07, 2020 6.991 7.018 6.882 7.009 288,408 +0.02(+0.26%)
Jan 06, 2020 6.937 7.045 6.891 6.991 276,131 +0.08(+1.18%)
Jan 03, 2020 6.783 6.909 6.756 6.909 582,724 +0.09(+1.33%)
Jan 02, 2020 6.946 6.955 6.765 6.819 375,786 -0.10(-1.44%)
Dec 31, 2019 6.810 6.955 6.801 6.918 305,626 +0.07(+1.06%)
Dec 30, 2019 6.900 6.900 6.823 6.846 215,805 -0.06(-0.92%)
Dec 27, 2019 6.909 6.932 6.837 6.909 202,792 +0.03(+0.39%)
Dec 26, 2019 6.991 7.009 6.837 6.882 292,465 -0.06(-0.91%)
Dec 24, 2019 6.973 6.982 6.882 6.946 162,764 +0.02(+0.26%)
Dec 23, 2019 7.181 7.208 6.900 6.928 396,752 -0.25(-3.53%)
Dec 20, 2019 7.054 7.208 7.022 7.181 1,977,060 +0.14(+1.93%)
Dec 19, 2019 6.891 7.054 6.891 7.045 537,080 +0.11(+1.56%)
Dec 18, 2019 6.801 7.000 6.801 6.937 501,506 +0.08(+1.19%)
Dec 17, 2019 6.882 6.937 6.756 6.855 539,221 +0.00(+0.00%)
Dec 16, 2019 6.855 6.873 6.719 6.855 1,245,240 +0.00(+0.00%)
Dec 13, 2019 6.873 6.897 6.729 6.855 473,256 +0.01(+0.13%)
Dec 12, 2019 7.108 7.117 6.819 6.846 556,565 -0.30(-4.18%)
Dec 11, 2019 7.199 7.199 7.108 7.145 409,366 -0.03(-0.38%)
Dec 10, 2019 7.063 7.226 7.063 7.172 424,515 +0.14(+1.93%)
Dec 09, 2019 7.027 7.064 6.982 7.036 467,802 +0.00(+0.00%)
Dec 06, 2019 7.099 7.117 7.009 7.036 454,237 -0.03(-0.38%)
Dec 05, 2019 7.181 7.185 7.045 7.063 453,620 -0.10(-1.39%)
Dec 04, 2019 7.136 7.185 7.118 7.163 545,398 +0.04(+0.63%)
Dec 03, 2019 7.029 7.145 7.020 7.118 655,037 +0.12(+1.65%)
Dec 02, 2019 7.002 7.020 6.842 7.002 518,036 +0.02(+0.25%)
Nov 29, 2019 7.020 7.056 6.962 6.985 164,200 -0.04(-0.51%)
Nov 27, 2019 6.896 7.065 6.887 7.020 323,342 +0.13(+1.94%)
Nov 26, 2019 6.807 6.922 6.789 6.887 470,951 +0.10(+1.44%)
Nov 25, 2019 6.816 6.896 6.762 6.789 393,670 -0.01(-0.13%)
Nov 22, 2019 6.860 6.882 6.727 6.798 454,612 -0.03(-0.39%)
Nov 21, 2019 7.065 7.065 6.798 6.825 730,543 -0.22(-3.16%)
Nov 20, 2019 7.091 7.109 6.985 7.047 480,721 -0.03(-0.38%)
Nov 19, 2019 6.994 7.091 6.967 7.074 804,744 +0.07(+1.02%)
Nov 18, 2019 6.905 7.091 6.905 7.002 482,738 +0.11(+1.55%)
Nov 15, 2019 6.762 6.905 6.709 6.896 460,681 +0.17(+2.51%)
Nov 14, 2019 6.718 6.784 6.691 6.727 347,348 +0.02(+0.27%)
Nov 13, 2019 6.673 6.736 6.647 6.709 281,444 +0.03(+0.40%)
Nov 12, 2019 6.673 6.869 6.673 6.682 444,098 -0.06(-0.92%)
Nov 11, 2019 6.709 6.753 6.620 6.744 402,491 +0.05(+0.80%)
Nov 08, 2019 6.718 6.807 6.682 6.691 466,638 -0.08(-1.18%)
Nov 07, 2019 6.931 6.940 6.691 6.771 574,610 -0.15(-2.19%)
Nov 06, 2019 7.100 7.136 6.913 6.922 685,264 -0.10(-1.39%)
Nov 05, 2019 7.047 7.109 6.985 7.020 738,032 -0.05(-0.75%)
Nov 04, 2019 6.851 7.216 6.851 7.074 1,044,726 +0.39(+5.86%)
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.