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 (%)
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%)
Aug 03, 2015 7.571 7.606 7.512 7.582 804,389 +0.01(+0.15%)
Jul 31, 2015 7.565 7.623 7.512 7.571 4,237,836 +0.04(+0.54%)
Jul 30, 2015 7.582 7.620 7.486 7.530 1,124,934 -0.07(-0.92%)
Jul 29, 2015 7.389 7.612 7.325 7.600 1,119,539 +0.19(+2.61%)
Jul 28, 2015 7.465 7.506 7.348 7.407 1,135,133 -0.02(-0.24%)
Jul 27, 2015 7.430 7.527 7.395 7.424 1,234,228 -0.03(-0.39%)
Jul 24, 2015 7.600 7.635 7.413 7.454 1,808,796 -0.17(-2.23%)
Jul 23, 2015 7.775 7.781 7.483 7.623 3,060,314 -0.15(-1.96%)
Jul 22, 2015 7.740 7.869 7.705 7.775 888,476 +0.02(+0.30%)
Jul 21, 2015 7.752 7.828 7.694 7.752 646,028 -0.01(-0.15%)
Jul 20, 2015 7.793 7.840 7.729 7.764 855,439 -0.01(-0.08%)
Jul 17, 2015 7.852 7.892 7.758 7.770 1,390,152 -0.07(-0.90%)
Jul 16, 2015 7.898 7.957 7.764 7.840 1,071,659 -0.05(-0.59%)
Jul 15, 2015 7.933 7.933 7.740 7.887 1,695,669 -0.04(-0.52%)
Jul 14, 2015 7.986 8.009 7.881 7.928 1,400,744 -0.05(-0.59%)
Jul 13, 2015 8.045 8.097 7.881 7.974 1,404,788 -0.01(-0.15%)
Jul 10, 2015 7.986 8.053 7.939 7.986 1,729,486 +0.04(+0.52%)
Jul 09, 2015 8.045 8.050 7.872 7.945 1,828,910 -0.02(-0.22%)
Jul 08, 2015 8.033 8.074 7.869 7.963 1,393,077 -0.08(-1.02%)
Jul 07, 2015 7.933 8.062 7.916 8.045 1,445,458 +0.07(+0.88%)
Jul 06, 2015 7.869 7.974 7.828 7.974 1,422,964 +0.11(+1.34%)
Jul 02, 2015 7.992 7.869 7.869 7.869 2,660,577 -0.09(-1.18%)
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.