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 (%)
Aug 31, 2016 7.852 7.896 7.757 7.852 1,499,386 +0.02(+0.24%)
Aug 30, 2016 7.750 7.839 7.712 7.833 495,936 +0.09(+1.15%)
Aug 29, 2016 7.681 7.776 7.668 7.744 1,676,910 +0.04(+0.49%)
Aug 26, 2016 7.871 7.871 7.554 7.706 1,468,179 -0.15(-1.94%)
Aug 25, 2016 7.757 7.890 7.744 7.858 737,122 +0.10(+1.31%)
Aug 24, 2016 7.852 7.852 7.738 7.757 495,852 -0.08(-1.05%)
Aug 23, 2016 7.845 7.909 7.823 7.839 599,741 +0.05(+0.65%)
Aug 22, 2016 7.795 7.852 7.757 7.788 713,146 -0.01(-0.08%)
Aug 19, 2016 7.909 7.934 7.750 7.795 819,201 -0.14(-1.76%)
Aug 18, 2016 7.807 7.953 7.801 7.934 920,508 +0.11(+1.46%)
Aug 17, 2016 7.738 7.890 7.623 7.820 787,885 +0.11(+1.48%)
Aug 16, 2016 7.801 7.829 7.681 7.706 679,693 -0.14(-1.78%)
Aug 15, 2016 7.883 7.953 7.826 7.845 765,982 -0.02(-0.24%)
Aug 12, 2016 7.731 7.877 7.731 7.864 846,698 +0.15(+1.89%)
Aug 11, 2016 7.833 7.833 7.668 7.719 562,012 -0.10(-1.22%)
Aug 10, 2016 7.662 7.864 7.636 7.814 1,289,283 +0.18(+2.32%)
Aug 09, 2016 7.541 7.655 7.497 7.636 1,074,039 +0.11(+1.52%)
Aug 08, 2016 7.547 7.566 7.478 7.522 551,549 +0.04(+0.59%)
Aug 05, 2016 7.503 7.585 7.459 7.478 824,046 -0.01(-0.17%)
Aug 04, 2016 7.516 7.528 7.227 7.490 1,111,370 -0.03(-0.34%)
Aug 03, 2016 7.541 7.592 7.452 7.516 1,237,558 -0.03(-0.34%)
Aug 02, 2016 7.566 7.608 7.424 7.541 1,069,322 -0.04(-0.50%)
Aug 01, 2016 7.585 7.630 7.484 7.579 594,277 -0.02(-0.25%)
Jul 29, 2016 7.503 7.649 7.503 7.598 1,711,541 +0.08(+1.10%)
Jul 28, 2016 7.465 7.528 7.427 7.516 428,406 +0.02(+0.25%)
Jul 27, 2016 7.497 7.522 7.440 7.497 646,493 -0.01(-0.08%)
Jul 26, 2016 7.471 7.547 7.395 7.503 746,058 +0.06(+0.85%)
Jul 25, 2016 7.490 7.522 7.433 7.440 687,533 -0.02(-0.25%)
Jul 22, 2016 7.402 7.515 7.386 7.459 607,789 +0.08(+1.12%)
Jul 21, 2016 7.427 7.471 7.364 7.376 531,443 -0.08(-1.02%)
Jul 20, 2016 7.351 7.471 7.313 7.452 1,151,676 +0.13(+1.82%)
Jul 19, 2016 7.294 7.319 7.231 7.319 554,806 +0.03(+0.35%)
Jul 18, 2016 7.237 7.300 7.174 7.294 640,355 +0.07(+0.96%)
Jul 15, 2016 7.129 7.231 7.072 7.224 502,480 +0.12(+1.69%)
Jul 14, 2016 7.212 7.243 7.079 7.104 710,226 -0.12(-1.67%)
Jul 13, 2016 7.237 7.256 7.158 7.224 578,754 +0.04(+0.53%)
Jul 12, 2016 7.193 7.237 7.104 7.186 884,986 +0.03(+0.44%)
Jul 11, 2016 7.098 7.174 7.066 7.155 608,989 +0.06(+0.80%)
Jul 08, 2016 6.939 7.115 6.884 7.098 1,359,395 +0.19(+2.75%)
Jul 07, 2016 7.047 7.066 6.838 6.907 1,070,079 -0.12(-1.71%)
Jul 06, 2016 6.952 7.079 6.914 7.028 1,088,810 +0.06(+0.91%)
Jul 05, 2016 6.888 6.977 6.800 6.964 951,676 +0.04(+0.64%)
Jul 01, 2016 6.781 6.920 6.920 6.920 705,216 +0.15(+2.25%)
Jun 30, 2016 6.749 6.812 6.635 6.768 764,633 +0.02(+0.28%)
Jun 29, 2016 6.711 6.749 6.654 6.749 965,076 +0.09(+1.33%)
Jun 28, 2016 6.565 6.661 6.537 6.660 887,843 +0.19(+2.94%)
Jun 27, 2016 6.508 6.597 6.413 6.470 964,396 -0.09(-1.35%)
Jun 24, 2016 6.483 6.638 6.407 6.559 1,270,021 -0.07(-1.05%)
Jun 23, 2016 6.597 6.686 6.521 6.629 559,765 +0.11(+1.75%)
Jun 22, 2016 6.660 6.665 6.495 6.514 598,400 -0.15(-2.28%)
Jun 21, 2016 6.698 6.724 6.546 6.667 1,000,053 -0.03(-0.47%)
Jun 20, 2016 6.762 6.781 6.641 6.698 501,385 -0.01(-0.19%)
Jun 17, 2016 6.553 6.774 6.527 6.711 1,538,052 +0.18(+2.82%)
Jun 16, 2016 6.369 6.540 6.369 6.527 1,205,050 +0.18(+2.90%)
Jun 15, 2016 6.261 6.413 6.254 6.343 585,689 +0.10(+1.62%)
Jun 14, 2016 6.337 6.385 6.166 6.242 948,487 -0.13(-2.09%)
Jun 13, 2016 6.527 6.578 6.362 6.375 704,151 -0.15(-2.33%)
Jun 10, 2016 6.572 6.613 6.508 6.527 504,109 -0.10(-1.53%)
Jun 09, 2016 6.654 6.705 6.603 6.629 414,089 -0.07(-1.04%)
Jun 08, 2016 6.660 6.705 6.591 6.698 701,240 +0.05(+0.76%)
Jun 07, 2016 6.616 6.686 6.591 6.648 630,427 +0.04(+0.67%)
Jun 06, 2016 6.559 6.629 6.508 6.603 742,413 +0.05(+0.77%)
Jun 03, 2016 6.608 6.658 6.481 6.553 872,924 +0.00(+0.00%)
Jun 02, 2016 6.417 6.596 6.410 6.553 1,106,921 +0.12(+1.83%)
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.