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 (%)
Apr 30, 2019 4.807 4.807 4.738 4.781 505,633 -0.02(-0.36%)
Apr 29, 2019 4.807 4.815 4.756 4.798 236,499 +0.00(+0.00%)
Apr 26, 2019 4.764 4.833 4.734 4.798 373,664 +0.06(+1.26%)
Apr 25, 2019 4.713 4.764 4.627 4.738 343,194 -0.01(-0.18%)
Apr 24, 2019 4.610 4.807 4.602 4.747 500,118 +0.17(+3.74%)
Apr 23, 2019 4.490 4.627 4.460 4.576 475,215 +0.10(+2.29%)
Apr 22, 2019 4.499 4.508 4.422 4.473 357,733 -0.03(-0.57%)
Apr 18, 2019 4.473 4.525 4.465 4.499 519,458 +0.01(+0.19%)
Apr 17, 2019 4.499 4.508 4.413 4.490 365,904 -0.01(-0.19%)
Apr 16, 2019 4.627 4.639 4.465 4.499 432,006 -0.14(-2.95%)
Apr 15, 2019 4.704 4.713 4.602 4.636 326,523 -0.06(-1.28%)
Apr 12, 2019 4.679 4.704 4.627 4.696 370,039 +0.03(+0.73%)
Apr 11, 2019 4.619 4.713 4.602 4.661 895,726 +0.04(+0.93%)
Apr 10, 2019 4.602 4.627 4.576 4.619 535,389 +0.04(+0.93%)
Apr 09, 2019 4.670 4.670 4.542 4.576 808,199 -0.09(-2.01%)
Apr 08, 2019 4.815 4.815 4.661 4.670 646,280 -0.15(-3.02%)
Apr 05, 2019 4.790 4.850 4.730 4.815 707,927 +0.03(+0.54%)
Apr 04, 2019 4.730 4.798 4.696 4.790 780,188 +0.06(+1.27%)
Apr 03, 2019 4.764 4.764 4.674 4.730 1,030,377 -0.03(-0.72%)
Apr 02, 2019 4.730 4.807 4.661 4.764 1,353,946 +0.06(+1.27%)
Apr 01, 2019 4.670 4.738 4.627 4.704 1,299,554 +0.04(+0.92%)
Mar 29, 2019 4.576 4.704 4.525 4.661 1,385,456 +0.12(+2.64%)
Mar 28, 2019 4.533 4.559 4.478 4.542 654,469 +0.06(+1.34%)
Mar 27, 2019 4.508 4.533 4.413 4.482 591,850 -0.03(-0.76%)
Mar 26, 2019 4.448 4.555 4.448 4.516 604,251 +0.06(+1.34%)
Mar 25, 2019 4.362 4.473 4.328 4.456 810,136 +0.10(+2.36%)
Mar 22, 2019 4.405 4.490 4.328 4.354 715,760 -0.04(-0.97%)
Mar 21, 2019 4.379 4.460 4.379 4.396 639,267 +0.00(+0.00%)
Mar 20, 2019 4.379 4.418 4.311 4.396 687,255 +0.02(+0.39%)
Mar 19, 2019 4.413 4.413 4.349 4.379 495,744 -0.03(-0.78%)
Mar 18, 2019 4.422 4.448 4.294 4.413 1,158,916 -0.01(-0.19%)
Mar 15, 2019 4.525 4.533 4.345 4.422 2,489,963 -0.09(-1.90%)
Mar 14, 2019 4.354 4.508 4.345 4.508 1,697,515 +0.14(+3.13%)
Mar 13, 2019 4.268 4.371 4.242 4.371 1,138,970 +0.10(+2.40%)
Mar 12, 2019 4.225 4.285 4.225 4.268 490,317 +0.04(+1.01%)
Mar 11, 2019 4.131 4.251 4.131 4.225 482,410 +0.10(+2.49%)
Mar 08, 2019 4.114 4.157 4.037 4.123 490,112 +0.00(+0.00%)
Mar 07, 2019 4.165 4.174 4.123 4.123 533,385 -0.03(-0.62%)
Mar 06, 2019 4.190 4.193 4.119 4.148 655,514 -0.05(-1.19%)
Mar 05, 2019 4.257 4.273 4.165 4.198 628,079 -0.06(-1.37%)
Mar 04, 2019 4.282 4.307 4.165 4.257 718,495 +0.02(+0.39%)
Mar 01, 2019 4.298 4.298 4.144 4.240 632,543 -0.06(-1.36%)
Feb 28, 2019 4.265 4.431 4.240 4.298 677,745 +0.06(+1.38%)
Feb 27, 2019 4.340 4.357 4.165 4.240 445,776 -0.10(-2.30%)
Feb 26, 2019 4.498 4.548 4.323 4.340 644,399 -0.14(-3.16%)
Feb 25, 2019 4.540 4.590 4.465 4.481 528,654 -0.03(-0.74%)
Feb 22, 2019 4.656 4.815 4.473 4.515 924,624 -0.19(-4.07%)
Feb 21, 2019 4.706 4.723 4.615 4.706 749,458 +0.03(+0.71%)
Feb 20, 2019 4.756 4.773 4.615 4.673 953,147 -0.08(-1.75%)
Feb 19, 2019 4.781 4.821 4.731 4.756 448,067 -0.04(-0.87%)
Feb 15, 2019 4.790 4.852 4.773 4.798 434,580 +0.02(+0.35%)
Feb 14, 2019 4.806 4.806 4.731 4.781 346,969 -0.02(-0.35%)
Feb 13, 2019 4.756 4.806 4.731 4.798 444,879 +0.03(+0.70%)
Feb 12, 2019 4.823 4.831 4.731 4.765 439,879 -0.04(-0.87%)
Feb 11, 2019 4.731 4.848 4.731 4.806 867,692 +0.08(+1.76%)
Feb 08, 2019 4.706 4.777 4.681 4.723 542,505 -0.01(-0.18%)
Feb 07, 2019 4.581 4.740 4.515 4.731 780,988 +0.15(+3.27%)
Feb 06, 2019 4.573 4.627 4.540 4.581 622,674 +0.01(+0.18%)
Feb 05, 2019 4.548 4.573 4.456 4.573 519,896 +0.04(+0.92%)
Feb 04, 2019 4.448 4.531 4.373 4.531 500,371 +0.07(+1.49%)
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.