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 (%)
Dec 31, 2018 4.250 4.280 4.100 4.120 1,519,700 -0.13(-3.06%)
Dec 28, 2018 4.260 4.350 4.190 4.250 776,300 -0.01(-0.23%)
Dec 27, 2018 4.320 4.380 4.135 4.260 836,538 -0.11(-2.52%)
Dec 26, 2018 4.220 4.370 4.100 4.370 1,024,136 +0.17(+4.05%)
Dec 24, 2018 4.350 4.400 4.200 4.200 909,300 -0.15(-3.45%)
Dec 21, 2018 4.420 4.580 4.340 4.350 4,668,500 -0.05(-1.14%)
Dec 20, 2018 4.490 4.500 4.390 4.400 3,065,315 -0.10(-2.22%)
Dec 19, 2018 4.520 4.630 4.445 4.500 951,780 +0.00(+0.00%)
Dec 18, 2018 4.630 4.670 4.470 4.500 911,227 -0.09(-1.96%)
Dec 17, 2018 4.710 4.800 4.550 4.590 1,080,072 -0.14(-2.96%)
Dec 14, 2018 4.600 4.790 4.550 4.730 850,900 +0.11(+2.38%)
Dec 13, 2018 4.740 4.810 4.610 4.620 945,055 -0.08(-1.70%)
Dec 12, 2018 4.860 4.930 4.680 4.700 722,153 -0.11(-2.29%)
Dec 11, 2018 4.890 4.940 4.780 4.810 741,935 -0.06(-1.23%)
Dec 10, 2018 5.000 5.000 4.800 4.870 1,350,557 -0.11(-2.21%)
Dec 07, 2018 5.200 5.210 4.950 4.980 1,166,600 -0.24(-4.60%)
Dec 06, 2018 5.010 5.240 4.940 5.220 721,368 +0.05(+0.97%)
Dec 04, 2018 5.230 5.255 5.145 5.170 539,200 -0.08(-1.52%)
Dec 03, 2018 5.250 5.250 5.180 5.250 727,684 -0.06(-1.13%)
Nov 30, 2018 5.200 5.330 5.200 5.310 483,800 +0.11(+2.12%)
Nov 29, 2018 5.200 5.320 5.170 5.200 371,331 -0.02(-0.38%)
Nov 28, 2018 5.200 5.270 5.170 5.220 315,989 +0.03(+0.58%)
Nov 27, 2018 5.230 5.260 5.160 5.190 318,903 -0.03(-0.57%)
Nov 26, 2018 5.330 5.330 5.180 5.220 402,081 -0.12(-2.25%)
Nov 23, 2018 5.280 5.380 5.265 5.340 122,600 +0.05(+0.95%)
Nov 21, 2018 5.290 5.290 5.290 0 +0.00(+0.00%)
Nov 20, 2018 5.300 5.385 5.270 5.290 491,000 -0.04(-0.75%)
Nov 19, 2018 5.230 5.340 5.200 5.330 223,587 +0.10(+1.91%)
Nov 16, 2018 5.210 5.270 5.170 5.230 608,900 +0.01(+0.19%)
Nov 15, 2018 5.320 5.370 5.170 5.220 375,386 -0.13(-2.43%)
Nov 14, 2018 5.460 5.480 5.330 5.350 380,987 -0.09(-1.65%)
Nov 13, 2018 5.420 5.525 5.380 5.440 383,994 +0.03(+0.55%)
Nov 12, 2018 5.510 5.590 5.410 5.410 463,880 -0.09(-1.64%)
Nov 09, 2018 5.510 5.600 5.470 5.500 278,600 -0.02(-0.36%)
Nov 08, 2018 5.520 5.570 5.460 5.520 298,676 -0.02(-0.36%)
Nov 07, 2018 5.470 5.550 5.425 5.540 457,556 +0.06(+1.09%)
Nov 06, 2018 5.430 5.530 5.390 5.480 260,867 +0.05(+0.92%)
Nov 05, 2018 5.300 5.480 5.260 5.430 477,708 +0.11(+2.07%)
Nov 02, 2018 5.330 5.355 5.210 5.320 487,800 -0.01(-0.19%)
Nov 01, 2018 5.590 5.630 5.200 5.330 1,157,753 -0.39(-6.82%)
Oct 31, 2018 5.820 5.840 5.650 5.720 690,947 -0.10(-1.72%)
Oct 30, 2018 5.810 5.915 5.780 5.820 788,876 +0.06(+1.04%)
Oct 29, 2018 5.650 5.810 5.640 5.760 317,931 +0.15(+2.67%)
Oct 26, 2018 5.840 5.880 5.500 5.610 553,700 -0.26(-4.43%)
Oct 25, 2018 5.820 5.910 5.770 5.870 316,655 +0.05(+0.86%)
Oct 24, 2018 5.710 5.850 5.700 5.820 338,789 +0.12(+2.11%)
Oct 23, 2018 5.650 5.775 5.630 5.700 288,241 +0.01(+0.18%)
Oct 22, 2018 5.770 5.860 5.670 5.690 221,956 -0.05(-0.87%)
Oct 19, 2018 5.710 5.790 5.670 5.740 704,400 +0.02(+0.35%)
Oct 18, 2018 5.780 5.850 5.700 5.720 273,439 -0.07(-1.21%)
Oct 17, 2018 5.810 5.860 5.760 5.790 308,553 -0.08(-1.36%)
Oct 16, 2018 5.750 5.918 5.705 5.870 594,033 +0.12(+2.09%)
Oct 15, 2018 5.550 5.800 5.550 5.750 472,992 +0.21(+3.79%)
Oct 12, 2018 5.730 5.730 5.510 5.540 502,800 -0.14(-2.46%)
Oct 11, 2018 5.870 5.870 5.670 5.680 403,252 -0.18(-3.07%)
Oct 10, 2018 5.910 5.990 5.860 5.860 593,880 -0.07(-1.18%)
Oct 09, 2018 5.770 5.990 5.760 5.930 730,638 +0.15(+2.60%)
Oct 08, 2018 5.600 5.805 5.600 5.780 337,556 +0.19(+3.40%)
Oct 05, 2018 5.510 5.670 5.510 5.590 529,700 +0.07(+1.27%)
Oct 04, 2018 5.570 5.580 5.500 5.520 470,440 -0.08(-1.43%)
Oct 03, 2018 5.620 5.630 5.500 5.600 565,697 -0.03(-0.53%)
Oct 02, 2018 5.730 5.780 5.620 5.630 456,342 -0.09(-1.57%)
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.