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 (%)
Oct 31, 2019 6.219 6.291 6.157 6.264 575,131 +0.04(+0.57%)
Oct 30, 2019 6.175 6.228 6.130 6.228 303,558 +0.05(+0.86%)
Oct 29, 2019 6.219 6.255 6.175 6.175 347,768 -0.06(-1.00%)
Oct 28, 2019 6.273 6.273 6.202 6.237 540,064 -0.06(-0.99%)
Oct 25, 2019 6.380 6.380 6.300 6.300 571,609 -0.08(-1.26%)
Oct 24, 2019 6.486 6.486 6.317 6.380 406,015 -0.09(-1.38%)
Oct 23, 2019 6.264 6.486 6.228 6.469 492,305 +0.25(+4.01%)
Oct 22, 2019 6.273 6.282 6.202 6.219 447,063 -0.01(-0.14%)
Oct 21, 2019 6.219 6.291 6.193 6.228 314,958 +0.03(+0.43%)
Oct 18, 2019 6.139 6.224 6.104 6.202 239,837 +0.04(+0.58%)
Oct 17, 2019 6.006 6.206 6.006 6.166 304,089 +0.15(+2.51%)
Oct 16, 2019 6.033 6.086 5.926 6.015 306,846 -0.05(-0.88%)
Oct 15, 2019 6.077 6.095 6.015 6.068 283,633 +0.00(+0.00%)
Oct 14, 2019 6.086 6.086 5.953 6.068 327,714 -0.03(-0.44%)
Oct 11, 2019 6.086 6.153 6.068 6.095 318,622 +0.06(+1.03%)
Oct 10, 2019 6.068 6.130 6.033 6.033 250,752 -0.03(-0.44%)
Oct 09, 2019 6.024 6.068 5.935 6.059 435,102 +0.13(+2.25%)
Oct 08, 2019 5.908 6.024 5.899 5.926 500,375 -0.01(-0.15%)
Oct 07, 2019 5.890 5.970 5.872 5.935 186,505 +0.01(+0.15%)
Oct 04, 2019 5.872 5.970 5.864 5.926 310,867 +0.08(+1.37%)
Oct 03, 2019 5.766 5.899 5.739 5.846 391,422 +0.07(+1.23%)
Oct 02, 2019 5.766 5.828 5.717 5.775 435,674 -0.02(-0.31%)
Oct 01, 2019 5.961 5.961 5.792 5.792 249,495 -0.15(-2.54%)
Sep 30, 2019 5.899 5.970 5.883 5.944 356,797 +0.04(+0.75%)
Sep 27, 2019 5.917 5.935 5.864 5.899 226,575 -0.02(-0.30%)
Sep 26, 2019 5.953 6.005 5.899 5.917 363,399 -0.04(-0.75%)
Sep 25, 2019 5.926 5.988 5.899 5.961 313,037 +0.04(+0.60%)
Sep 24, 2019 6.024 6.050 5.917 5.926 291,814 -0.09(-1.48%)
Sep 23, 2019 6.006 6.042 5.935 6.015 371,132 +0.01(+0.15%)
Sep 20, 2019 5.810 6.024 5.810 6.006 994,191 +0.21(+3.69%)
Sep 19, 2019 5.801 5.837 5.766 5.792 240,845 +0.05(+0.93%)
Sep 18, 2019 5.926 5.979 5.686 5.739 628,176 -0.15(-2.57%)
Sep 17, 2019 5.775 5.935 5.739 5.890 340,154 +0.12(+2.00%)
Sep 16, 2019 5.632 5.783 5.597 5.775 316,533 +0.17(+3.02%)
Sep 13, 2019 5.703 5.739 5.543 5.606 354,249 -0.10(-1.72%)
Sep 12, 2019 5.703 5.757 5.650 5.703 328,192 +0.01(+0.16%)
Sep 11, 2019 5.525 5.703 5.445 5.695 375,799 +0.18(+3.23%)
Sep 10, 2019 5.588 5.632 5.454 5.517 350,922 -0.13(-2.36%)
Sep 09, 2019 5.525 5.668 5.490 5.650 338,209 +0.06(+1.11%)
Sep 06, 2019 5.597 5.641 5.543 5.588 349,529 -0.02(-0.32%)
Sep 05, 2019 5.668 5.686 5.588 5.606 372,074 -0.12(-2.02%)
Sep 04, 2019 5.643 5.730 5.617 5.721 346,213 +0.11(+2.02%)
Sep 03, 2019 5.451 5.651 5.451 5.608 486,590 +0.16(+2.88%)
Aug 30, 2019 5.460 5.486 5.429 5.451 322,312 +0.00(+0.00%)
Aug 29, 2019 5.460 5.538 5.416 5.451 302,819 +0.03(+0.48%)
Aug 28, 2019 5.442 5.503 5.407 5.425 280,702 +0.01(+0.16%)
Aug 27, 2019 5.477 5.599 5.399 5.416 450,800 +0.02(+0.32%)
Aug 26, 2019 5.494 5.494 5.372 5.399 326,507 -0.01(-0.16%)
Aug 23, 2019 5.547 5.617 5.390 5.407 480,659 -0.17(-2.97%)
Aug 22, 2019 5.617 5.643 5.538 5.573 378,303 -0.04(-0.78%)
Aug 21, 2019 5.582 5.686 5.529 5.617 418,698 +0.07(+1.26%)
Aug 20, 2019 5.791 5.791 5.547 5.547 422,760 -0.23(-3.93%)
Aug 19, 2019 5.573 5.808 5.573 5.774 664,741 +0.25(+4.58%)
Aug 16, 2019 5.486 5.547 5.442 5.521 705,853 +0.06(+1.12%)
Aug 15, 2019 5.521 5.547 5.412 5.460 521,775 -0.04(-0.79%)
Aug 14, 2019 5.651 5.651 5.460 5.503 568,944 -0.19(-3.37%)
Aug 13, 2019 5.774 5.805 5.669 5.695 340,889 -0.09(-1.51%)
Aug 12, 2019 5.712 5.817 5.695 5.782 305,858 +0.04(+0.76%)
Aug 09, 2019 5.756 5.800 5.660 5.739 330,911 -0.03(-0.60%)
Aug 08, 2019 5.721 5.826 5.695 5.774 494,377 +0.05(+0.91%)
Aug 07, 2019 5.686 5.817 5.573 5.721 576,216 +0.02(+0.31%)
Aug 06, 2019 5.739 5.800 5.617 5.704 598,653 -0.05(-0.91%)
Aug 05, 2019 6.018 6.026 5.643 5.756 600,819 -0.32(-5.31%)
Aug 02, 2019 6.166 6.201 5.974 6.079 476,187 -0.09(-1.41%)
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.