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 30, 2015 5.880 5.897 5.839 5.862 987,897 +0.01(+0.10%)
Oct 29, 2015 5.856 5.979 5.848 5.856 955,633 +0.00(+0.00%)
Oct 28, 2015 5.851 5.976 5.816 5.856 2,123,435 +0.01(+0.10%)
Oct 27, 2015 6.050 6.055 5.816 5.851 1,423,222 -0.20(-3.38%)
Oct 26, 2015 6.319 6.360 6.026 6.055 885,562 -0.26(-4.17%)
Oct 23, 2015 6.559 6.617 6.260 6.319 685,108 -0.18(-2.79%)
Oct 22, 2015 6.500 6.635 6.442 6.500 727,744 +0.04(+0.63%)
Oct 21, 2015 6.512 6.512 6.434 6.459 434,925 -0.05(-0.81%)
Oct 20, 2015 6.488 6.547 6.424 6.512 639,494 +0.01(+0.18%)
Oct 19, 2015 6.365 6.518 6.365 6.500 712,536 +0.12(+1.93%)
Oct 16, 2015 6.447 6.535 6.360 6.377 624,671 -0.06(-0.91%)
Oct 15, 2015 6.371 6.453 6.325 6.436 621,354 +0.07(+1.10%)
Oct 14, 2015 6.342 6.494 6.342 6.365 551,542 +0.02(+0.37%)
Oct 13, 2015 6.553 6.570 6.322 6.342 853,661 -0.25(-3.82%)
Oct 12, 2015 6.699 6.699 6.576 6.594 692,975 -0.12(-1.74%)
Oct 09, 2015 6.740 6.757 6.667 6.711 506,485 -0.02(-0.26%)
Oct 08, 2015 6.769 6.781 6.681 6.728 757,996 -0.02(-0.26%)
Oct 07, 2015 6.482 6.760 6.465 6.746 2,219,410 +0.30(+4.63%)
Oct 06, 2015 6.301 6.447 6.260 6.447 1,301,409 +0.13(+2.13%)
Oct 05, 2015 6.161 6.313 6.137 6.313 968,981 +0.17(+2.76%)
Oct 02, 2015 6.079 6.161 6.061 6.143 1,193,768 -0.02(-0.28%)
Oct 01, 2015 6.155 6.225 6.085 6.161 1,072,160 +0.04(+0.67%)
Sep 30, 2015 5.868 6.131 5.769 6.120 2,488,282 +0.30(+5.13%)
Sep 29, 2015 6.044 6.044 5.775 5.821 3,810,249 -0.19(-3.21%)
Sep 28, 2015 6.523 6.553 5.897 6.014 2,170,391 -0.54(-8.21%)
Sep 25, 2015 6.687 6.687 6.535 6.553 1,367,845 -0.10(-1.50%)
Sep 24, 2015 6.839 6.874 6.617 6.652 1,403,433 -0.21(-3.07%)
Sep 23, 2015 6.874 6.910 6.828 6.863 1,115,548 +0.00(+0.00%)
Sep 22, 2015 6.945 7.003 6.834 6.863 862,903 -0.14(-2.01%)
Sep 21, 2015 7.038 7.073 6.980 7.003 679,705 -0.01(-0.17%)
Sep 18, 2015 6.898 7.038 6.880 7.015 2,131,166 +0.02(+0.33%)
Sep 17, 2015 6.968 7.120 6.898 6.991 835,181 +0.02(+0.34%)
Sep 16, 2015 6.939 7.009 6.851 6.968 965,480 +0.05(+0.68%)
Sep 15, 2015 6.787 6.927 6.670 6.921 948,805 +0.04(+0.60%)
Sep 14, 2015 6.734 6.883 6.670 6.880 762,040 +0.16(+2.35%)
Sep 11, 2015 6.553 6.769 6.494 6.722 1,369,515 +0.13(+1.95%)
Sep 10, 2015 6.582 6.658 6.541 6.594 634,720 -0.02(-0.35%)
Sep 09, 2015 6.845 6.904 6.617 6.617 1,142,021 -0.05(-0.79%)
Sep 08, 2015 6.652 6.687 6.564 6.670 739,977 +0.11(+1.69%)
Sep 04, 2015 6.559 6.559 6.559 6.559 710,524 -0.08(-1.15%)
Sep 03, 2015 6.699 6.699 6.547 6.635 857,086 -0.05(-0.79%)
Sep 02, 2015 6.635 6.722 6.605 6.687 1,215,155 +0.10(+1.51%)
Sep 01, 2015 6.635 6.728 6.518 6.588 1,333,702 -0.08(-1.14%)
Aug 31, 2015 6.757 6.798 6.652 6.664 1,926,242 -0.12(-1.81%)
Aug 28, 2015 6.629 6.793 6.611 6.787 910,578 +0.15(+2.20%)
Aug 27, 2015 6.506 6.757 6.482 6.640 1,633,389 +0.17(+2.62%)
Aug 26, 2015 6.365 6.482 6.278 6.471 2,203,160 +0.21(+3.36%)
Aug 25, 2015 6.617 6.687 6.243 6.260 1,123,688 -0.09(-1.38%)
Aug 24, 2015 6.488 6.716 6.330 6.348 1,963,094 -0.37(-5.49%)
Aug 21, 2015 6.816 6.927 6.681 6.716 1,241,881 -0.12(-1.71%)
Aug 20, 2015 6.910 6.933 6.834 6.834 1,101,789 -0.11(-1.52%)
Aug 19, 2015 6.962 7.015 6.886 6.939 979,576 -0.02(-0.25%)
Aug 18, 2015 7.027 7.050 6.939 6.956 851,080 -0.08(-1.08%)
Aug 17, 2015 6.869 7.050 6.863 7.032 592,285 +0.13(+1.95%)
Aug 14, 2015 6.857 6.915 6.816 6.898 567,193 +0.02(+0.26%)
Aug 13, 2015 6.974 7.009 6.863 6.880 897,674 -0.09(-1.26%)
Aug 12, 2015 6.927 6.968 6.752 6.968 1,567,076 +0.02(+0.34%)
Aug 11, 2015 6.863 6.945 6.851 6.945 1,117,117 +0.02(+0.34%)
Aug 10, 2015 7.079 7.138 6.869 6.921 1,504,298 -0.12(-1.74%)
Aug 07, 2015 7.231 7.278 6.997 7.044 1,909,919 -0.28(-3.83%)
Aug 06, 2015 7.424 7.594 6.933 7.325 2,359,892 -0.03(-0.40%)
Aug 05, 2015 7.577 7.577 7.256 7.354 1,371,445 -0.19(-2.56%)
Aug 04, 2015 7.600 7.658 7.512 7.547 787,130 -0.04(-0.46%)
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.