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 (%)
May 29, 2015 9.408 9.419 9.232 9.332 1,146,210 -0.08(-0.81%)
May 28, 2015 9.349 9.437 9.291 9.408 387,646 +0.09(+0.94%)
May 27, 2015 9.425 9.443 9.221 9.320 784,149 -0.11(-1.18%)
May 26, 2015 9.332 9.478 9.244 9.431 538,528 +0.08(+0.81%)
May 22, 2015 9.384 9.355 9.355 9.355 590,878 -0.06(-0.62%)
May 21, 2015 9.490 9.525 9.332 9.414 575,340 -0.07(-0.74%)
May 20, 2015 9.490 9.542 9.419 9.484 709,397 -0.02(-0.18%)
May 19, 2015 9.496 9.531 9.437 9.501 423,106 +0.02(+0.19%)
May 18, 2015 9.455 9.525 9.425 9.484 593,945 +0.00(+0.00%)
May 15, 2015 9.291 9.513 9.264 9.484 691,423 +0.18(+1.89%)
May 14, 2015 9.232 9.343 9.185 9.308 563,608 +0.09(+0.95%)
May 13, 2015 9.326 9.326 9.185 9.221 807,389 -0.11(-1.13%)
May 12, 2015 9.291 9.379 9.086 9.326 555,796 -0.02(-0.25%)
May 11, 2015 9.478 9.507 9.349 9.349 422,933 -0.12(-1.30%)
May 08, 2015 9.466 9.642 9.389 9.472 567,325 +0.08(+0.81%)
May 07, 2015 9.244 9.531 9.115 9.396 706,341 +0.32(+3.48%)
May 06, 2015 9.256 9.302 9.027 9.080 816,409 -0.13(-1.46%)
May 05, 2015 9.490 9.501 9.185 9.215 757,873 -0.32(-3.31%)
May 04, 2015 9.472 9.566 9.431 9.531 336,144 +0.06(+0.62%)
May 01, 2015 9.455 9.531 9.363 9.472 319,824 +0.02(+0.19%)
Apr 30, 2015 9.624 9.624 9.425 9.455 398,920 -0.17(-1.76%)
Apr 29, 2015 9.683 9.712 9.601 9.624 191,672 -0.09(-0.96%)
Apr 28, 2015 9.689 9.724 9.673 9.718 585,378 +0.01(+0.12%)
Apr 27, 2015 9.683 9.730 9.671 9.706 323,721 +0.02(+0.18%)
Apr 24, 2015 9.694 9.730 9.653 9.689 185,700 -0.02(-0.24%)
Apr 23, 2015 9.689 9.759 9.653 9.712 506,497 +0.00(+0.00%)
Apr 22, 2015 9.724 9.753 9.659 9.712 1,092,354 -0.02(-0.24%)
Apr 21, 2015 9.683 9.741 9.659 9.735 558,641 +0.07(+0.73%)
Apr 20, 2015 9.636 9.700 9.577 9.665 576,695 +0.08(+0.79%)
Apr 17, 2015 9.648 9.653 9.557 9.589 357,961 -0.06(-0.61%)
Apr 16, 2015 9.671 9.677 9.566 9.648 344,723 -0.07(-0.72%)
Apr 15, 2015 9.624 9.747 9.536 9.718 607,189 +0.02(+0.18%)
Apr 14, 2015 9.642 9.765 9.609 9.700 457,817 +0.02(+0.24%)
Apr 13, 2015 9.741 9.741 9.624 9.677 532,681 -0.05(-0.48%)
Apr 10, 2015 9.677 9.800 9.677 9.724 467,865 +0.04(+0.42%)
Apr 09, 2015 9.747 9.765 9.648 9.683 299,158 -0.06(-0.66%)
Apr 08, 2015 9.595 9.765 9.595 9.747 652,089 +0.11(+1.09%)
Apr 07, 2015 9.689 9.747 9.624 9.642 391,487 -0.07(-0.72%)
Apr 06, 2015 9.800 9.835 9.700 9.712 380,025 -0.07(-0.72%)
Apr 02, 2015 9.718 9.782 9.782 9.782 752,913 +0.05(+0.54%)
Apr 01, 2015 9.759 9.835 9.665 9.730 237,419 +0.00(+0.00%)
Mar 31, 2015 9.776 9.864 9.706 9.730 287,320 -0.11(-1.13%)
Mar 30, 2015 9.741 9.899 9.741 9.841 383,760 +0.08(+0.78%)
Mar 27, 2015 9.712 9.788 9.659 9.765 281,131 +0.08(+0.79%)
Mar 26, 2015 9.735 9.896 9.671 9.689 384,454 -0.08(-0.84%)
Mar 25, 2015 9.946 9.952 9.689 9.771 329,587 -0.19(-1.94%)
Mar 24, 2015 10.00 10.00 9.882 9.964 381,038 -0.02(-0.23%)
Mar 23, 2015 10.02 10.14 9.969 9.987 534,168 +0.02(+0.18%)
Mar 20, 2015 9.741 10.02 9.653 9.969 1,048,111 +0.25(+2.53%)
Mar 19, 2015 9.700 9.858 9.677 9.724 330,866 -0.03(-0.30%)
Mar 18, 2015 9.706 9.779 9.548 9.753 525,707 +0.08(+0.79%)
Mar 17, 2015 9.595 9.718 9.572 9.677 624,649 +0.09(+0.92%)
Mar 16, 2015 9.613 9.712 9.536 9.589 1,042,498 +0.03(+0.31%)
Mar 13, 2015 9.683 9.728 9.554 9.560 380,492 -0.09(-0.97%)
Mar 12, 2015 9.519 9.771 9.519 9.653 925,534 +0.15(+1.54%)
Mar 11, 2015 9.607 9.624 9.501 9.507 436,241 -0.13(-1.34%)
Mar 10, 2015 9.613 9.712 9.572 9.636 443,716 -0.06(-0.66%)
Mar 09, 2015 9.607 9.718 9.595 9.700 561,919 +0.06(+0.61%)
Mar 06, 2015 9.601 9.730 9.507 9.642 743,591 -0.05(-0.48%)
Mar 05, 2015 9.788 9.817 9.613 9.689 4,134,921 -0.12(-1.19%)
Mar 04, 2015 9.735 9.817 9.613 9.806 1,232,958 +0.01(+0.12%)
Mar 03, 2015 9.888 9.946 9.759 9.794 675,480 -0.15(-1.47%)
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.