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, 2020 3.950 4.080 3.830 3.910 444,100 -0.08(-2.01%)
Oct 29, 2020 3.600 4.020 3.560 3.990 633,750 +0.35(+9.62%)
Oct 28, 2020 3.800 3.840 3.615 3.640 481,256 -0.24(-6.19%)
Oct 27, 2020 4.040 4.120 3.870 3.880 356,505 -0.14(-3.48%)
Oct 26, 2020 4.040 4.080 3.960 4.020 194,746 -0.07(-1.71%)
Oct 23, 2020 4.130 4.220 4.040 4.090 261,500 -0.01(-0.24%)
Oct 22, 2020 3.990 4.110 3.970 4.100 387,886 +0.14(+3.54%)
Oct 21, 2020 3.800 4.010 3.680 3.960 804,306 -0.03(-0.75%)
Oct 20, 2020 4.050 4.120 3.970 3.990 366,478 -0.02(-0.50%)
Oct 19, 2020 4.210 4.210 3.990 4.010 320,896 -0.15(-3.61%)
Oct 16, 2020 4.180 4.280 4.040 4.160 387,900 -0.05(-1.19%)
Oct 15, 2020 4.170 4.290 4.120 4.210 236,805 -0.04(-0.94%)
Oct 14, 2020 4.400 4.420 4.240 4.250 238,504 -0.18(-4.06%)
Oct 13, 2020 4.410 4.470 4.280 4.430 318,678 -0.01(-0.23%)
Oct 12, 2020 4.440 4.470 4.350 4.440 317,878 -0.02(-0.45%)
Oct 09, 2020 4.800 4.800 4.455 4.460 449,300 -0.26(-5.51%)
Oct 08, 2020 4.510 4.745 4.450 4.720 542,557 +0.25(+5.59%)
Oct 07, 2020 4.420 4.600 4.365 4.470 684,447 +0.12(+2.76%)
Oct 06, 2020 4.240 4.450 4.180 4.350 443,443 +0.16(+3.82%)
Oct 05, 2020 4.330 4.380 4.120 4.190 326,154 -0.12(-2.78%)
Oct 02, 2020 4.030 4.360 4.030 4.310 339,000 +0.15(+3.61%)
Oct 01, 2020 4.000 4.170 4.000 4.160 377,131 +0.16(+4.00%)
Sep 30, 2020 4.040 4.230 3.980 4.000 320,017 -0.02(-0.50%)
Sep 29, 2020 4.120 4.150 3.970 4.020 289,308 -0.10(-2.43%)
Sep 28, 2020 4.030 4.224 4.030 4.120 376,600 +0.16(+4.04%)
Sep 25, 2020 3.880 4.040 3.870 3.960 386,300 +0.04(+1.02%)
Sep 24, 2020 3.810 4.090 3.748 3.920 637,730 +0.13(+3.43%)
Sep 23, 2020 4.040 4.100 3.780 3.790 702,699 -0.22(-5.49%)
Sep 22, 2020 4.160 4.230 4.010 4.010 817,706 -0.09(-2.20%)
Sep 21, 2020 4.340 4.340 4.000 4.100 1,229,460 -0.36(-8.07%)
Sep 18, 2020 4.410 4.520 4.280 4.460 2,655,200 +0.10(+2.29%)
Sep 17, 2020 4.250 4.450 4.180 4.360 1,013,114 +0.09(+2.11%)
Sep 16, 2020 4.200 4.360 4.110 4.270 997,428 +0.14(+3.39%)
Sep 15, 2020 4.040 4.290 4.040 4.130 380,956 +0.10(+2.48%)
Sep 14, 2020 4.020 4.110 3.910 4.030 544,628 +0.04(+1.00%)
Sep 11, 2020 4.200 4.200 3.900 3.990 644,500 -0.16(-3.86%)
Sep 10, 2020 4.150 4.250 4.110 4.150 380,762 -0.02(-0.48%)
Sep 09, 2020 4.180 4.260 3.970 4.170 645,919 +0.01(+0.24%)
Sep 08, 2020 4.470 4.470 4.110 4.160 512,634 -0.31(-6.94%)
Sep 04, 2020 4.470 4.550 4.320 4.470 341,800 +0.00(+0.00%)
Sep 03, 2020 4.510 4.695 4.440 4.470 359,769 -0.07(-1.54%)
Sep 02, 2020 4.390 4.550 4.350 4.540 344,596 +0.11(+2.48%)
Sep 01, 2020 4.330 4.510 4.160 4.430 372,318 +0.05(+1.14%)
Aug 31, 2020 4.490 4.500 4.310 4.380 404,172 -0.16(-3.52%)
Aug 28, 2020 4.570 4.610 4.420 4.540 213,700 +0.04(+0.89%)
Aug 27, 2020 4.330 4.540 4.330 4.500 309,819 +0.22(+5.14%)
Aug 26, 2020 4.320 4.420 4.260 4.280 372,588 -0.07(-1.61%)
Aug 25, 2020 4.440 4.470 4.290 4.350 213,157 -0.04(-0.91%)
Aug 24, 2020 4.570 4.590 4.380 4.390 378,754 -0.08(-1.79%)
Aug 21, 2020 4.370 4.510 4.320 4.470 424,400 +0.12(+2.76%)
Aug 20, 2020 4.190 4.520 4.170 4.350 560,466 +0.08(+1.87%)
Aug 19, 2020 4.200 4.320 4.060 4.270 502,584 +0.05(+1.18%)
Aug 18, 2020 4.510 4.520 4.200 4.220 370,247 -0.31(-6.84%)
Aug 17, 2020 4.580 4.580 4.430 4.530 265,743 -0.07(-1.52%)
Aug 14, 2020 4.600 4.680 4.545 4.600 388,600 +0.00(+0.00%)
Aug 13, 2020 4.580 4.670 4.490 4.600 314,904 +0.00(+0.00%)
Aug 12, 2020 4.670 4.720 4.470 4.600 252,411 +0.06(+1.32%)
Aug 11, 2020 4.700 4.818 4.530 4.540 525,230 -0.10(-2.16%)
Aug 10, 2020 4.510 4.690 4.330 4.640 602,000 +0.09(+1.98%)
Aug 07, 2020 3.840 4.580 3.820 4.550 988,000 +0.77(+20.37%)
Aug 06, 2020 3.560 3.790 3.550 3.780 400,036 +0.22(+6.18%)
Aug 05, 2020 3.530 3.570 3.440 3.560 165,352 +0.07(+2.01%)
Aug 04, 2020 3.350 3.529 3.350 3.490 190,120 +0.11(+3.25%)
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.