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 (%)
Aug 31, 2021 8.517 8.695 8.517 8.666 1,885,168 +0.10(+1.16%)
Aug 30, 2021 8.556 8.581 8.467 8.566 421,005 +0.04(+0.47%)
Aug 27, 2021 8.418 8.651 8.418 8.527 356,077 +0.13(+1.54%)
Aug 26, 2021 8.527 8.561 8.398 8.398 400,988 -0.10(-1.17%)
Aug 25, 2021 8.408 8.606 8.358 8.497 795,674 +0.10(+1.18%)
Aug 24, 2021 8.368 8.427 8.298 8.398 1,049,686 +0.03(+0.36%)
Aug 23, 2021 8.447 8.477 8.308 8.368 447,420 -0.05(-0.59%)
Aug 20, 2021 8.378 8.517 8.259 8.418 1,256,173 +0.00(+0.00%)
Aug 19, 2021 8.447 8.556 8.318 8.418 912,703 -0.09(-1.05%)
Aug 18, 2021 8.646 8.646 8.507 8.507 862,766 -0.14(-1.61%)
Aug 17, 2021 8.666 8.695 8.507 8.646 608,118 -0.05(-0.57%)
Aug 16, 2021 8.725 8.834 8.646 8.695 610,483 -0.08(-0.90%)
Aug 13, 2021 8.715 8.795 8.656 8.775 450,558 +0.07(+0.80%)
Aug 12, 2021 8.735 8.765 8.646 8.705 875,908 -0.05(-0.57%)
Aug 11, 2021 8.795 8.834 8.666 8.755 5,806,254 +0.02(+0.23%)
Aug 10, 2021 8.765 8.884 8.725 8.735 1,715,979 -0.07(-0.79%)
Aug 09, 2021 8.854 8.919 8.745 8.805 863,420 -0.13(-1.44%)
Aug 06, 2021 9.192 9.311 8.894 8.934 886,270 -0.24(-2.60%)
Aug 05, 2021 9.043 9.182 9.043 9.172 1,132,739 +0.19(+2.10%)
Aug 04, 2021 9.023 9.142 8.954 8.983 3,130,504 -0.12(-1.31%)
Aug 03, 2021 9.073 9.132 8.983 9.102 1,919,316 +0.02(+0.22%)
Aug 02, 2021 9.182 9.361 9.073 9.083 1,316,333 -0.07(-0.76%)
Jul 30, 2021 9.083 9.341 9.053 9.152 1,823,564 +0.02(+0.22%)
Jul 29, 2021 9.222 9.261 9.132 9.132 2,166,190 -0.01(-0.11%)
Jul 28, 2021 9.212 9.261 9.092 9.142 1,819,108 -0.08(-0.86%)
Jul 27, 2021 9.152 9.271 9.063 9.222 2,883,135 +0.05(+0.54%)
Jul 26, 2021 9.202 9.261 9.083 9.172 539,234 -0.02(-0.22%)
Jul 23, 2021 9.261 9.301 9.142 9.192 723,082 +0.00(+0.00%)
Jul 22, 2021 9.192 9.192 9.083 9.192 683,377 -0.05(-0.54%)
Jul 21, 2021 9.202 9.370 9.202 9.241 1,279,156 +0.06(+0.65%)
Jul 20, 2021 8.815 9.246 8.815 9.182 2,493,730 +0.40(+4.52%)
Jul 19, 2021 9.083 9.132 8.710 8.785 1,805,459 -0.35(-3.80%)
Jul 16, 2021 9.083 9.172 9.083 9.132 2,227,422 +0.05(+0.55%)
Jul 15, 2021 9.083 9.122 8.998 9.083 1,338,258 -0.04(-0.44%)
Jul 14, 2021 8.973 9.142 8.973 9.122 1,508,240 +0.12(+1.32%)
Jul 13, 2021 9.063 9.112 8.973 9.003 1,495,710 -0.08(-0.87%)
Jul 12, 2021 8.934 9.122 8.904 9.083 5,514,951 +0.11(+1.22%)
Jul 09, 2021 8.795 8.973 8.715 8.973 2,316,725 +0.19(+2.15%)
Jul 08, 2021 8.676 8.894 8.676 8.785 3,230,856 -0.01(-0.11%)
Jul 07, 2021 8.904 8.919 8.785 8.795 3,436,948 -0.12(-1.34%)
Jul 06, 2021 8.775 8.934 8.616 8.914 3,244,085 +0.14(+1.58%)
Jul 02, 2021 8.785 8.854 8.656 8.775 3,899,467 +0.02(+0.23%)
Jul 01, 2021 8.616 8.899 8.606 8.755 3,806,082 +0.04(+0.46%)
Jun 30, 2021 8.755 8.924 8.705 8.715 4,396,421 -0.06(-0.68%)
Jun 29, 2021 8.755 8.864 8.666 8.775 8,363,348 -0.08(-0.90%)
Jun 28, 2021 8.418 8.904 8.318 8.854 13,011,669 +2.00(+29.09%)
Jun 25, 2021 6.909 6.938 6.859 6.859 1,402,707 -0.05(-0.72%)
Jun 24, 2021 6.899 6.909 6.829 6.909 450,738 +0.04(+0.58%)
Jun 23, 2021 6.859 6.899 6.800 6.869 1,033,105 -0.02(-0.29%)
Jun 22, 2021 6.889 6.919 6.760 6.889 1,147,206 -0.01(-0.14%)
Jun 21, 2021 6.839 6.929 6.760 6.899 362,299 +0.14(+2.06%)
Jun 18, 2021 6.948 6.948 6.740 6.760 775,121 -0.23(-3.27%)
Jun 17, 2021 7.137 7.167 6.948 6.988 383,991 -0.17(-2.36%)
Jun 16, 2021 7.167 7.306 7.077 7.157 495,124 +0.00(+0.00%)
Jun 15, 2021 7.236 7.236 7.068 7.157 455,042 -0.07(-0.96%)
Jun 14, 2021 7.197 7.267 7.127 7.226 295,189 +0.04(+0.55%)
Jun 11, 2021 7.177 7.197 7.077 7.187 731,191 +0.03(+0.42%)
Jun 10, 2021 7.405 7.405 7.008 7.157 641,285 -0.21(-2.83%)
Jun 09, 2021 7.167 7.493 7.167 7.365 976,111 +0.23(+3.20%)
Jun 08, 2021 7.008 7.311 7.008 7.137 1,515,677 +0.11(+1.55%)
Jun 07, 2021 6.849 7.102 6.760 7.028 525,324 +0.18(+2.61%)
Jun 04, 2021 6.800 6.859 6.670 6.849 636,811 +0.08(+1.17%)
Jun 03, 2021 6.829 6.829 6.690 6.770 533,027 -0.03(-0.51%)
Jun 02, 2021 6.736 6.804 6.677 6.804 529,709 +0.07(+1.02%)
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.