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 (%)
Nov 30, 2018 4.223 4.328 4.223 4.312 595,782 +0.09(+2.12%)
Nov 29, 2018 4.223 4.320 4.198 4.223 457,281 -0.02(-0.38%)
Nov 28, 2018 4.223 4.279 4.198 4.239 389,129 +0.02(+0.58%)
Nov 27, 2018 4.247 4.271 4.190 4.214 392,717 -0.02(-0.57%)
Nov 26, 2018 4.328 4.328 4.206 4.239 495,148 -0.10(-2.25%)
Nov 23, 2018 4.288 4.369 4.275 4.336 150,977 +0.04(+0.95%)
Nov 21, 2018 4.296 4.296 4.296 0 +0.00(+0.00%)
Nov 20, 2018 4.304 4.373 4.279 4.296 604,649 -0.03(-0.75%)
Nov 19, 2018 4.247 4.336 4.223 4.328 275,339 +0.08(+1.91%)
Nov 16, 2018 4.231 4.279 4.198 4.247 749,839 +0.01(+0.19%)
Nov 15, 2018 4.320 4.361 4.198 4.239 462,274 -0.11(-2.43%)
Nov 14, 2018 4.434 4.450 4.328 4.344 469,172 -0.07(-1.65%)
Nov 13, 2018 4.401 4.487 4.369 4.418 472,875 +0.02(+0.55%)
Nov 12, 2018 4.474 4.539 4.393 4.393 571,251 -0.07(-1.64%)
Nov 09, 2018 4.474 4.547 4.442 4.466 343,086 -0.02(-0.36%)
Nov 08, 2018 4.482 4.523 4.434 4.482 367,809 -0.02(-0.36%)
Nov 07, 2018 4.442 4.507 4.405 4.499 563,464 +0.05(+1.10%)
Nov 06, 2018 4.409 4.491 4.377 4.450 321,248 +0.04(+0.92%)
Nov 05, 2018 4.304 4.450 4.271 4.409 588,280 +0.09(+2.07%)
Nov 02, 2018 4.328 4.348 4.231 4.320 600,708 -0.01(-0.19%)
Nov 01, 2018 4.539 4.572 4.223 4.328 1,425,732 -0.32(-6.82%)
Oct 31, 2018 4.726 4.742 4.588 4.645 850,877 -0.08(-1.72%)
Oct 30, 2018 4.718 4.803 4.694 4.726 971,473 +0.05(+1.04%)
Oct 29, 2018 4.588 4.718 4.580 4.677 391,520 +0.12(+2.67%)
Oct 26, 2018 4.742 4.775 4.466 4.556 681,862 -0.21(-4.43%)
Oct 25, 2018 4.726 4.799 4.685 4.767 389,949 +0.04(+0.86%)
Oct 24, 2018 4.637 4.750 4.629 4.726 417,206 +0.10(+2.11%)
Oct 23, 2018 4.588 4.690 4.572 4.629 354,958 +0.01(+0.18%)
Oct 22, 2018 4.685 4.759 4.604 4.621 273,331 -0.04(-0.87%)
Oct 19, 2018 4.637 4.702 4.604 4.661 867,443 +0.02(+0.35%)
Oct 18, 2018 4.694 4.750 4.629 4.645 336,730 -0.06(-1.21%)
Oct 17, 2018 4.718 4.759 4.677 4.702 379,972 -0.06(-1.36%)
Oct 16, 2018 4.669 4.805 4.633 4.767 731,530 +0.10(+2.09%)
Oct 15, 2018 4.507 4.710 4.507 4.669 582,473 +0.17(+3.79%)
Oct 12, 2018 4.653 4.653 4.474 4.499 619,180 -0.11(-2.46%)
Oct 11, 2018 4.767 4.767 4.604 4.612 496,590 -0.15(-3.07%)
Oct 10, 2018 4.799 4.864 4.759 4.759 731,342 -0.06(-1.18%)
Oct 09, 2018 4.685 4.864 4.677 4.815 899,755 +0.12(+2.60%)
Oct 08, 2018 4.547 4.714 4.547 4.694 415,688 +0.15(+3.40%)
Oct 05, 2018 4.474 4.604 4.474 4.539 652,307 +0.06(+1.27%)
Oct 04, 2018 4.523 4.531 4.466 4.482 579,330 -0.06(-1.43%)
Oct 03, 2018 4.564 4.572 4.466 4.547 696,636 -0.02(-0.53%)
Oct 02, 2018 4.653 4.694 4.564 4.572 561,969 -0.07(-1.57%)
Oct 01, 2018 4.799 4.807 4.645 4.645 467,960 -0.15(-3.05%)
Sep 28, 2018 4.710 4.807 4.702 4.791 787,029 +0.08(+1.72%)
Sep 27, 2018 4.653 4.750 4.621 4.710 792,393 +0.06(+1.40%)
Sep 26, 2018 4.710 4.718 4.621 4.645 771,882 -0.06(-1.21%)
Sep 25, 2018 4.645 4.718 4.642 4.702 1,160,660 +0.05(+1.05%)
Sep 24, 2018 4.661 4.702 4.596 4.653 931,752 -0.01(-0.17%)
Sep 21, 2018 4.588 4.750 4.588 4.661 2,937,413 +0.07(+1.59%)
Sep 20, 2018 4.556 4.616 4.531 4.588 628,723 +0.04(+0.89%)
Sep 19, 2018 4.669 4.677 4.547 4.547 622,201 -0.06(-1.41%)
Sep 18, 2018 4.767 4.791 4.612 4.612 617,830 -0.16(-3.40%)
Sep 17, 2018 4.637 4.791 4.547 4.775 749,784 +0.11(+2.44%)
Sep 14, 2018 4.750 4.791 4.637 4.661 1,009,185 -0.10(-2.05%)
Sep 13, 2018 4.767 4.815 4.742 4.759 741,601 -0.01(-0.17%)
Sep 12, 2018 4.791 4.811 4.767 4.767 494,651 -0.02(-0.51%)
Sep 11, 2018 4.815 4.840 4.734 4.791 804,753 -0.03(-0.67%)
Sep 10, 2018 4.807 4.864 4.791 4.824 646,721 +0.02(+0.34%)
Sep 07, 2018 4.872 4.905 4.807 4.807 729,519 -0.10(-1.99%)
Sep 06, 2018 4.921 4.937 4.856 4.905 954,778 +0.01(+0.17%)
Sep 05, 2018 4.857 4.912 4.812 4.897 1,046,107 +0.03(+0.65%)
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.