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 (%)
May 29, 2020 2.950 3.040 2.860 2.900 1,870,600 -0.08(-2.68%)
May 28, 2020 3.120 3.120 2.870 2.980 733,183 -0.08(-2.61%)
May 27, 2020 3.060 3.120 2.850 3.060 918,940 +0.06(+2.00%)
May 26, 2020 2.850 3.040 2.810 3.000 563,724 +0.26(+9.49%)
May 22, 2020 2.830 2.830 2.650 2.740 411,800 -0.04(-1.44%)
May 21, 2020 2.800 2.830 2.700 2.780 594,020 -0.02(-0.71%)
May 20, 2020 2.760 2.820 2.680 2.800 568,569 +0.09(+3.32%)
May 19, 2020 2.630 2.720 2.550 2.710 897,668 +0.02(+0.74%)
May 18, 2020 2.450 2.700 2.430 2.690 993,696 +0.37(+15.95%)
May 15, 2020 2.410 2.440 2.280 2.320 1,071,200 -0.05(-2.11%)
May 14, 2020 2.290 2.390 2.160 2.370 600,594 +0.01(+0.42%)
May 13, 2020 2.570 2.614 2.270 2.360 943,880 -0.26(-9.92%)
May 12, 2020 2.790 2.805 2.590 2.620 683,487 -0.14(-5.07%)
May 11, 2020 2.770 2.870 2.670 2.760 734,271 -0.14(-4.83%)
May 08, 2020 2.990 2.990 2.700 2.900 1,190,100 +0.10(+3.57%)
May 07, 2020 2.890 2.980 2.770 2.800 444,966 -0.01(-0.36%)
May 06, 2020 3.040 3.060 2.778 2.810 555,773 -0.16(-5.39%)
May 05, 2020 3.260 3.350 2.920 2.970 567,033 -0.19(-6.01%)
May 04, 2020 3.120 3.280 3.050 3.160 644,982 -0.12(-3.66%)
May 01, 2020 3.180 3.305 3.070 3.280 519,500 -0.03(-0.91%)
Apr 30, 2020 3.350 3.350 3.060 3.310 671,775 -0.07(-2.07%)
Apr 29, 2020 3.030 3.450 3.000 3.380 1,104,149 +0.48(+16.55%)
Apr 28, 2020 2.880 3.030 2.800 2.900 612,863 +0.01(+0.35%)
Apr 27, 2020 2.680 2.870 2.580 2.890 593,301 +0.20(+7.43%)
Apr 24, 2020 2.800 2.870 2.620 2.690 541,800 -0.11(-3.93%)
Apr 23, 2020 2.750 2.880 2.650 2.800 534,021 +0.08(+2.94%)
Apr 22, 2020 2.740 2.800 2.610 2.720 422,676 +0.07(+2.64%)
Apr 21, 2020 2.580 2.720 2.570 2.650 487,505 -0.02(-0.75%)
Apr 20, 2020 3.000 3.140 2.660 2.670 731,638 -0.16(-5.65%)
Apr 17, 2020 2.770 2.920 2.730 2.830 388,800 +0.27(+10.55%)
Apr 16, 2020 2.860 2.870 2.510 2.560 507,108 -0.26(-9.22%)
Apr 15, 2020 3.100 3.120 2.800 2.820 552,856 -0.32(-10.19%)
Apr 14, 2020 3.030 3.200 3.006 3.140 672,197 +0.25(+8.65%)
Apr 13, 2020 2.920 2.990 2.650 2.890 1,071,577 +0.00(+0.00%)
Apr 09, 2020 2.670 2.965 2.610 2.890 1,341,700 +0.35(+13.78%)
Apr 08, 2020 2.400 2.630 2.260 2.540 923,346 +0.29(+12.89%)
Apr 07, 2020 2.310 2.560 2.220 2.250 1,255,910 +0.15(+7.14%)
Apr 06, 2020 2.000 2.260 1.940 2.100 795,081 +0.28(+15.38%)
Apr 03, 2020 2.030 2.040 1.760 1.820 915,000 -0.20(-9.90%)
Apr 02, 2020 2.150 2.290 1.980 2.020 630,855 -0.12(-5.61%)
Apr 01, 2020 2.500 2.500 2.140 2.140 709,298 -0.42(-16.41%)
Mar 31, 2020 2.840 2.853 2.500 2.560 764,288 -0.25(-8.90%)
Mar 30, 2020 2.980 2.980 2.700 2.810 592,726 -0.14(-4.75%)
Mar 27, 2020 3.030 3.100 2.710 2.950 655,400 -0.10(-3.28%)
Mar 26, 2020 2.590 3.090 2.590 3.050 1,378,151 +0.55(+22.00%)
Mar 25, 2020 2.260 2.570 2.170 2.500 1,207,183 +0.36(+16.82%)
Mar 24, 2020 2.200 2.300 1.970 2.140 1,048,538 +0.10(+4.90%)
Mar 23, 2020 2.080 2.180 1.820 2.040 935,651 -0.05(-2.39%)
Mar 20, 2020 2.090 2.320 2.000 2.090 1,959,100 +0.04(+1.95%)
Mar 19, 2020 1.780 2.180 1.720 2.050 1,377,993 +0.22(+12.02%)
Mar 18, 2020 2.660 2.700 1.820 1.830 1,113,378 -1.03(-36.01%)
Mar 17, 2020 2.990 3.150 2.800 2.860 1,106,268 -0.10(-3.38%)
Mar 16, 2020 3.450 3.500 2.920 2.960 1,179,103 -0.79(-21.07%)
Mar 13, 2020 3.830 3.978 3.470 3.750 1,300,600 +0.20(+5.63%)
Mar 12, 2020 4.270 4.270 3.411 3.550 1,297,177 -1.02(-22.32%)
Mar 11, 2020 5.350 5.350 4.515 4.570 1,406,437 -0.84(-15.53%)
Mar 10, 2020 5.730 5.730 5.200 5.410 951,767 +0.05(+0.93%)
Mar 09, 2020 5.970 6.000 5.330 5.360 908,213 -0.85(-13.69%)
Mar 06, 2020 6.360 6.360 5.965 6.210 836,600 -0.20(-3.12%)
Mar 05, 2020 6.480 6.610 6.305 6.410 1,177,380 -0.19(-2.88%)
Mar 04, 2020 6.170 6.690 6.170 6.600 870,673 +0.45(+7.32%)
Mar 03, 2020 6.020 6.280 5.940 6.150 783,066 +0.08(+1.32%)
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.