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 (%)
Dec 31, 2014 9.653 9.624 9.624 9.624 2,390,520 -0.03(-0.30%)
Dec 30, 2014 9.782 9.800 9.642 9.653 1,606,101 -0.26(-2.60%)
Dec 29, 2014 9.958 10.03 9.876 9.911 865,926 -0.09(-0.94%)
Dec 26, 2014 9.952 10.03 9.899 10.00 391,738 +0.06(+0.59%)
Dec 24, 2014 9.940 9.946 9.946 9.946 189,211 -0.01(-0.12%)
Dec 23, 2014 9.981 10.06 9.893 9.958 789,909 -0.07(-0.70%)
Dec 22, 2014 10.04 10.05 9.829 10.03 1,198,564 -0.01(-0.12%)
Dec 19, 2014 9.595 10.09 9.572 10.04 2,694,598 +0.42(+4.32%)
Dec 18, 2014 9.735 9.794 9.519 9.624 931,103 -0.11(-1.14%)
Dec 17, 2014 9.519 9.765 9.443 9.735 954,560 +0.11(+1.15%)
Dec 16, 2014 9.683 9.689 9.536 9.624 1,095,173 -0.06(-0.66%)
Dec 15, 2014 9.905 9.936 9.613 9.689 1,644,780 -0.21(-2.13%)
Dec 12, 2014 9.969 10.05 9.829 9.899 1,226,171 -0.15(-1.51%)
Dec 11, 2014 9.981 10.12 9.981 10.05 548,650 -0.05(-0.46%)
Dec 10, 2014 10.09 10.12 9.946 10.10 640,644 -0.04(-0.35%)
Dec 09, 2014 10.12 10.22 10.00 10.13 1,135,059 -0.11(-1.08%)
Dec 08, 2014 10.26 10.38 10.17 10.24 1,067,159 -0.10(-0.96%)
Dec 05, 2014 10.38 10.41 10.24 10.34 673,470 -0.15(-1.39%)
Dec 04, 2014 10.26 10.53 10.24 10.49 540,244 +0.14(+1.36%)
Dec 03, 2014 10.32 10.47 10.27 10.35 626,035 -0.04(-0.39%)
Dec 02, 2014 10.10 10.44 10.10 10.39 730,141 +0.11(+1.02%)
Dec 01, 2014 10.27 10.38 10.09 10.29 1,012,745 -0.04(-0.34%)
Nov 28, 2014 10.34 10.38 10.22 10.32 289,299 -0.02(-0.17%)
Nov 26, 2014 10.34 10.34 10.34 10.34 455,166 +0.00(+0.00%)
Nov 25, 2014 10.17 10.34 10.16 10.34 1,497,627 +0.10(+0.97%)
Nov 24, 2014 10.03 10.30 10.02 10.24 1,074,889 +0.17(+1.69%)
Nov 21, 2014 10.24 10.26 9.958 10.07 1,371,416 -0.08(-0.75%)
Nov 20, 2014 10.09 10.30 10.09 10.14 1,082,292 -0.01(-0.12%)
Nov 19, 2014 10.30 10.53 10.09 10.16 1,878,117 -0.22(-2.09%)
Nov 18, 2014 10.49 10.54 10.31 10.37 2,203,804 +0.10(+0.97%)
Nov 17, 2014 10.01 10.42 10.00 10.27 1,762,662 +0.12(+1.21%)
Nov 14, 2014 10.14 10.38 10.09 10.15 1,108,662 -0.06(-0.63%)
Nov 13, 2014 10.55 10.55 10.12 10.22 1,969,244 -0.05(-0.51%)
Nov 12, 2014 10.46 10.55 10.22 10.27 2,053,553 -0.26(-2.45%)
Nov 11, 2014 10.36 10.71 10.30 10.53 2,879,937 +0.16(+1.52%)
Nov 10, 2014 11.23 11.35 10.29 10.37 5,555,690 -0.92(-8.19%)
Nov 07, 2014 11.32 11.55 11.12 11.29 13,890,043 -0.01(-0.05%)
Nov 06, 2014 11.52 11.82 11.30 11.30 1,854,437 -0.32(-2.72%)
Nov 05, 2014 11.23 11.61 11.15 11.61 1,508,255 +0.63(+5.70%)
Nov 04, 2014 10.94 11.01 10.64 10.99 140,395 -0.07(-0.64%)
Nov 03, 2014 11.15 11.15 10.88 11.06 122,824 -0.12(-1.05%)
Oct 31, 2014 10.98 11.29 10.94 11.17 149,859 +0.20(+1.87%)
Oct 30, 2014 10.88 11.11 10.88 10.97 225,790 +0.07(+0.64%)
Oct 29, 2014 11.13 11.13 10.66 10.90 135,888 -0.25(-2.20%)
Oct 28, 2014 11.17 11.25 11.13 11.15 124,079 -0.01(-0.05%)
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.