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 (%)
Mar 31, 2016 6.237 6.367 6.213 6.367 1,452,122 +0.11(+1.78%)
Mar 30, 2016 6.546 6.583 6.194 6.256 683,810 -0.24(-3.71%)
Mar 29, 2016 6.120 6.522 6.033 6.497 999,528 +0.37(+6.05%)
Mar 28, 2016 5.922 6.151 5.811 6.126 927,842 +0.25(+4.21%)
Mar 24, 2016 5.897 5.879 5.879 5.879 549,693 -0.07(-1.14%)
Mar 23, 2016 6.039 6.144 5.935 5.947 638,080 -0.11(-1.84%)
Mar 22, 2016 6.058 6.132 5.965 6.058 799,778 -0.01(-0.20%)
Mar 21, 2016 6.114 6.213 6.052 6.070 459,466 -0.07(-1.21%)
Mar 18, 2016 6.188 6.213 6.002 6.145 1,587,206 +0.01(+0.10%)
Mar 17, 2016 5.842 6.175 5.805 6.138 991,742 +0.33(+5.64%)
Mar 16, 2016 5.724 5.879 5.681 5.811 738,738 +0.07(+1.29%)
Mar 15, 2016 5.879 5.879 5.681 5.737 550,509 -0.19(-3.23%)
Mar 14, 2016 5.903 6.033 5.848 5.928 617,307 -0.03(-0.52%)
Mar 11, 2016 5.712 5.965 5.687 5.959 1,028,665 +0.32(+5.70%)
Mar 10, 2016 5.780 5.829 5.514 5.638 897,869 -0.13(-2.25%)
Mar 09, 2016 5.780 5.817 5.693 5.767 616,432 +0.01(+0.11%)
Mar 08, 2016 6.070 6.070 5.656 5.761 1,382,046 -0.32(-5.28%)
Mar 07, 2016 5.873 6.107 5.829 6.083 947,801 +0.20(+3.36%)
Mar 04, 2016 6.101 6.101 5.829 5.885 1,233,563 -0.20(-3.25%)
Mar 03, 2016 6.035 6.179 6.016 6.083 924,638 +0.07(+1.10%)
Mar 02, 2016 5.824 6.155 5.739 6.016 1,117,967 +0.17(+2.99%)
Mar 01, 2016 5.878 5.926 5.721 5.842 839,503 +0.01(+0.10%)
Feb 29, 2016 5.679 5.896 5.655 5.836 1,338,374 +0.16(+2.87%)
Feb 26, 2016 5.613 5.776 5.595 5.673 769,998 +0.08(+1.40%)
Feb 25, 2016 5.444 5.655 5.432 5.595 803,708 +0.07(+1.20%)
Feb 24, 2016 5.408 5.595 5.249 5.529 677,849 +0.06(+1.10%)
Feb 23, 2016 5.595 5.649 5.444 5.468 582,081 -0.13(-2.26%)
Feb 22, 2016 5.517 5.619 5.390 5.595 1,017,216 +0.17(+3.11%)
Feb 19, 2016 5.426 5.493 5.294 5.426 1,303,473 -0.02(-0.33%)
Feb 18, 2016 5.511 5.535 5.348 5.444 784,957 -0.07(-1.31%)
Feb 17, 2016 5.264 5.541 5.228 5.517 2,032,311 +0.30(+5.77%)
Feb 16, 2016 5.119 5.252 5.059 5.215 744,970 +0.23(+4.72%)
Feb 12, 2016 5.071 4.981 4.981 4.981 762,143 -0.03(-0.60%)
Feb 11, 2016 5.065 5.131 5.005 5.011 774,076 -0.17(-3.26%)
Feb 10, 2016 5.203 5.303 5.140 5.179 692,550 -0.02(-0.46%)
Feb 09, 2016 5.468 5.499 5.162 5.203 1,250,097 -0.36(-6.39%)
Feb 08, 2016 5.733 5.763 5.432 5.559 792,436 -0.22(-3.85%)
Feb 05, 2016 5.938 5.992 5.782 5.782 795,574 -0.18(-3.03%)
Feb 04, 2016 5.733 5.989 5.733 5.962 1,046,771 +0.21(+3.66%)
Feb 03, 2016 5.565 5.758 5.480 5.751 1,035,398 +0.23(+4.26%)
Feb 02, 2016 5.420 5.535 5.366 5.517 1,324,133 +0.02(+0.44%)
Feb 01, 2016 5.535 5.547 5.426 5.493 831,994 -0.04(-0.76%)
Jan 29, 2016 5.486 5.541 5.462 5.535 1,519,876 +0.08(+1.55%)
Jan 28, 2016 5.655 5.661 5.426 5.450 848,688 -0.11(-2.06%)
Jan 27, 2016 5.553 5.770 5.474 5.565 914,395 -0.04(-0.65%)
Jan 26, 2016 5.426 5.679 5.360 5.601 1,030,289 +0.26(+4.85%)
Jan 25, 2016 5.499 5.583 5.312 5.342 600,497 -0.18(-3.27%)
Jan 22, 2016 5.155 5.559 5.131 5.523 1,593,705 +0.42(+8.26%)
Jan 21, 2016 5.131 5.288 5.041 5.101 1,780,894 +0.01(+0.24%)
Jan 20, 2016 5.179 5.183 4.686 5.089 3,292,026 -0.19(-3.65%)
Jan 19, 2016 5.348 5.360 5.197 5.282 3,393,434 +0.02(+0.34%)
Jan 15, 2016 5.300 5.264 5.264 5.264 1,352,264 -0.19(-3.43%)
Jan 14, 2016 5.276 5.505 5.195 5.450 1,729,827 +0.19(+3.55%)
Jan 13, 2016 5.541 5.589 5.215 5.264 1,346,989 -0.28(-5.00%)
Jan 12, 2016 5.649 5.649 5.426 5.541 1,407,475 -0.08(-1.50%)
Jan 11, 2016 5.721 5.727 5.583 5.625 866,950 -0.10(-1.68%)
Jan 08, 2016 5.709 5.758 5.649 5.721 874,535 +0.03(+0.53%)
Jan 07, 2016 5.920 5.920 5.661 5.691 1,506,526 -0.28(-4.64%)
Jan 06, 2016 6.035 6.065 5.950 5.968 811,597 -0.11(-1.78%)
Jan 05, 2016 6.071 6.125 6.029 6.077 772,404 +0.01(+0.10%)
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.