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 (%)
May 31, 2017 6.504 6.538 6.443 6.498 1,294,611 +0.01(+0.10%)
May 30, 2017 6.566 6.600 6.470 6.491 871,263 -0.07(-1.04%)
May 26, 2017 6.593 6.606 6.504 6.559 770,232 -0.04(-0.62%)
May 25, 2017 6.641 6.695 6.566 6.600 701,258 -0.04(-0.62%)
May 24, 2017 6.722 6.797 6.613 6.641 1,305,353 -0.08(-1.22%)
May 23, 2017 6.790 6.811 6.719 6.722 538,700 -0.02(-0.30%)
May 22, 2017 6.715 6.756 6.681 6.743 479,737 +0.05(+0.81%)
May 19, 2017 6.675 6.722 6.600 6.688 639,867 +0.00(+0.00%)
May 18, 2017 6.627 6.695 6.559 6.688 883,558 +0.05(+0.82%)
May 17, 2017 6.572 6.675 6.572 6.634 828,231 +0.06(+0.93%)
May 16, 2017 6.600 6.634 6.545 6.572 514,042 +0.00(+0.00%)
May 15, 2017 6.627 6.722 6.545 6.572 838,632 -0.03(-0.52%)
May 12, 2017 6.572 6.627 6.555 6.606 658,615 -0.01(-0.10%)
May 11, 2017 6.593 6.627 6.511 6.613 704,393 -0.01(-0.10%)
May 10, 2017 6.518 6.671 6.511 6.620 796,269 +0.09(+1.36%)
May 09, 2017 6.641 6.654 6.477 6.532 1,092,141 -0.14(-2.04%)
May 08, 2017 6.790 6.797 6.641 6.668 885,464 -0.13(-1.90%)
May 05, 2017 6.634 6.804 6.606 6.797 959,656 +0.18(+2.67%)
May 04, 2017 6.865 6.920 6.470 6.620 2,462,303 -0.30(-4.33%)
May 03, 2017 7.056 7.063 6.886 6.920 890,993 -0.14(-2.02%)
May 02, 2017 7.131 7.145 7.029 7.063 516,720 -0.08(-1.14%)
May 01, 2017 7.090 7.172 7.090 7.145 539,155 +0.05(+0.67%)
Apr 28, 2017 7.308 7.315 7.090 7.097 751,609 -0.21(-2.89%)
Apr 27, 2017 7.335 7.362 7.274 7.308 571,552 -0.01(-0.19%)
Apr 26, 2017 7.315 7.366 7.247 7.322 716,924 +0.01(+0.09%)
Apr 25, 2017 7.301 7.369 7.294 7.315 919,846 +0.01(+0.09%)
Apr 24, 2017 7.356 7.369 7.172 7.308 702,898 -0.03(-0.46%)
Apr 21, 2017 7.328 7.362 7.288 7.342 659,466 +0.01(+0.19%)
Apr 20, 2017 7.315 7.342 7.267 7.328 714,506 +0.06(+0.84%)
Apr 19, 2017 7.356 7.369 7.267 7.267 584,640 -0.07(-1.02%)
Apr 18, 2017 7.260 7.345 7.247 7.342 831,206 +0.07(+1.03%)
Apr 17, 2017 7.192 7.267 7.165 7.267 1,058,258 +0.12(+1.62%)
Apr 13, 2017 7.172 7.192 7.117 7.151 525,879 -0.01(-0.10%)
Apr 12, 2017 7.124 7.233 7.117 7.158 792,862 +0.03(+0.48%)
Apr 11, 2017 7.151 7.247 7.117 7.124 1,302,017 -0.03(-0.38%)
Apr 10, 2017 6.981 7.158 6.954 7.151 974,727 +0.19(+2.74%)
Apr 07, 2017 6.974 7.063 6.954 6.961 771,831 +0.01(+0.10%)
Apr 06, 2017 6.872 6.961 6.865 6.954 783,021 +0.08(+1.19%)
Apr 05, 2017 6.961 6.995 6.858 6.872 753,873 -0.06(-0.88%)
Apr 04, 2017 6.920 7.049 6.906 6.933 848,826 +0.01(+0.10%)
Apr 03, 2017 6.947 6.978 6.899 6.927 644,685 -0.02(-0.29%)
Mar 31, 2017 6.913 7.008 6.913 6.947 641,115 +0.02(+0.29%)
Mar 30, 2017 6.906 6.933 6.838 6.927 548,592 +0.02(+0.30%)
Mar 29, 2017 6.756 6.906 6.743 6.906 564,321 +0.16(+2.32%)
Mar 28, 2017 6.675 6.756 6.641 6.750 535,088 +0.07(+1.02%)
Mar 27, 2017 6.634 6.709 6.620 6.681 621,187 +0.04(+0.62%)
Mar 24, 2017 6.641 6.709 6.627 6.641 523,351 +0.01(+0.10%)
Mar 23, 2017 6.525 6.736 6.511 6.634 1,523,746 +0.12(+1.78%)
Mar 22, 2017 6.545 6.606 6.409 6.518 1,253,073 -0.01(-0.10%)
Mar 21, 2017 6.654 6.675 6.518 6.525 1,268,171 -0.14(-2.05%)
Mar 20, 2017 6.736 6.797 6.634 6.661 879,770 -0.18(-2.69%)
Mar 17, 2017 6.777 6.879 6.750 6.845 931,208 +0.08(+1.21%)
Mar 16, 2017 6.681 6.811 6.681 6.763 1,014,162 +0.05(+0.71%)
Mar 15, 2017 6.511 6.763 6.504 6.715 981,989 +0.21(+3.25%)
Mar 14, 2017 6.477 6.552 6.450 6.504 880,837 -0.02(-0.31%)
Mar 13, 2017 6.484 6.593 6.443 6.525 1,125,640 +0.00(+0.00%)
Mar 10, 2017 6.675 6.736 6.511 6.525 1,154,735 -0.09(-1.34%)
Mar 09, 2017 6.777 6.838 6.613 6.613 1,285,466 -0.17(-2.51%)
Mar 08, 2017 6.988 7.008 6.784 6.784 1,456,229 -0.20(-2.92%)
Mar 07, 2017 7.014 7.017 6.961 6.988 1,197,596 -0.04(-0.57%)
Mar 06, 2017 7.041 7.068 6.975 7.028 1,302,203 -0.01(-0.19%)
Mar 03, 2017 6.975 7.041 6.912 7.041 1,576,918 +0.09(+1.24%)
Mar 02, 2017 6.975 7.014 6.925 6.955 1,800,688 -0.02(-0.29%)
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.