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 (%)
Feb 28, 2017 10.58 10.78 10.29 10.60 1,461,496 -0.07(-0.66%)
Feb 27, 2017 10.46 10.76 10.44 10.67 757,340 +0.20(+1.91%)
Feb 24, 2017 10.40 10.48 10.30 10.47 481,619 +0.01(+0.10%)
Feb 23, 2017 10.48 10.52 10.32 10.46 488,674 +0.02(+0.19%)
Feb 22, 2017 10.41 10.45 10.30 10.44 372,183 +0.05(+0.48%)
Feb 21, 2017 10.40 10.45 10.26 10.39 593,927 +0.05(+0.48%)
Feb 17, 2017 10.34 10.34 10.34 0 -0.01(-0.10%)
Feb 16, 2017 10.34 10.42 10.26 10.35 444,239 +0.06(+0.58%)
Feb 15, 2017 10.14 10.30 10.06 10.29 523,414 +0.10(+0.98%)
Feb 14, 2017 10.20 10.23 10.01 10.19 572,655 -0.07(-0.68%)
Feb 13, 2017 10.28 10.30 10.21 10.26 347,596 +0.00(+0.00%)
Feb 10, 2017 10.31 10.36 10.23 10.26 552,546 -0.02(-0.19%)
Feb 09, 2017 10.29 10.45 10.27 10.28 427,266 +0.02(+0.19%)
Feb 08, 2017 10.31 10.33 10.16 10.26 364,894 -0.02(-0.19%)
Feb 07, 2017 10.31 10.35 10.25 10.28 292,426 +0.00(+0.00%)
Feb 06, 2017 10.37 10.38 10.26 10.28 285,950 -0.10(-0.96%)
Feb 03, 2017 10.26 10.38 10.21 10.38 552,352 +0.16(+1.57%)
Feb 02, 2017 9.970 10.22 9.970 10.22 561,347 +0.25(+2.51%)
Feb 01, 2017 10.03 10.13 9.950 9.970 399,052 -0.04(-0.40%)
Jan 31, 2017 9.910 10.21 9.880 10.01 642,214 +0.07(+0.70%)
Jan 30, 2017 10.00 10.02 9.820 9.940 776,528 -0.12(-1.19%)
Jan 27, 2017 10.20 10.21 9.960 10.06 605,865 -0.09(-0.89%)
Jan 26, 2017 10.34 10.40 10.14 10.15 492,978 -0.15(-1.46%)
Jan 25, 2017 10.43 10.45 10.25 10.30 464,430 -0.09(-0.87%)
Jan 24, 2017 10.27 10.43 10.27 10.39 681,035 +0.12(+1.17%)
Jan 23, 2017 10.25 10.30 10.18 10.27 449,466 +0.07(+0.69%)
Jan 20, 2017 10.13 10.26 10.13 10.20 513,840 +0.04(+0.39%)
Jan 19, 2017 10.40 10.40 10.14 10.16 601,651 -0.23(-2.21%)
Jan 18, 2017 10.40 10.47 10.35 10.39 648,314 -0.01(-0.10%)
Jan 17, 2017 10.37 10.45 10.35 10.40 656,914 +0.04(+0.39%)
Jan 13, 2017 10.36 10.36 10.36 0 -0.08(-0.77%)
Jan 12, 2017 10.24 10.45 10.13 10.44 844,023 +0.19(+1.85%)
Jan 11, 2017 10.10 10.29 10.03 10.25 828,152 +0.17(+1.69%)
Jan 10, 2017 10.12 10.14 9.910 10.08 767,385 -0.06(-0.59%)
Jan 09, 2017 10.17 10.20 9.980 10.14 643,820 +0.01(+0.10%)
Jan 06, 2017 10.16 10.16 9.940 10.13 599,893 -0.03(-0.30%)
Jan 05, 2017 10.16 10.19 10.06 10.16 675,953 -0.01(-0.10%)
Jan 04, 2017 9.980 10.19 9.920 10.17 881,910 +0.21(+2.11%)
Jan 03, 2017 9.870 10.00 9.850 9.960 776,524 +0.17(+1.74%)
Dec 30, 2016 9.790 9.790 9.790 0 +0.14(+1.45%)
Dec 29, 2016 9.510 9.880 9.510 9.650 1,806,976 +0.11(+1.15%)
Dec 28, 2016 9.760 9.780 9.421 9.540 1,018,091 -0.24(-2.45%)
Dec 27, 2016 9.950 9.973 9.720 9.780 822,481 -0.14(-1.41%)
Dec 23, 2016 9.920 9.920 9.920 0 +0.05(+0.51%)
Dec 22, 2016 9.960 10.00 9.800 9.870 635,117 -0.06(-0.60%)
Dec 21, 2016 10.12 10.27 9.925 9.930 597,954 -0.15(-1.49%)
Dec 20, 2016 9.910 10.16 9.890 10.08 1,207,506 +0.20(+2.02%)
Dec 19, 2016 9.900 9.950 9.810 9.880 799,987 +0.04(+0.41%)
Dec 16, 2016 9.700 9.855 9.690 9.840 1,864,579 +0.23(+2.39%)
Dec 15, 2016 9.620 9.720 9.570 9.610 690,953 -0.02(-0.21%)
Dec 14, 2016 9.850 9.900 9.620 9.630 708,547 -0.22(-2.23%)
Dec 13, 2016 9.870 9.950 9.810 9.850 590,603 +0.03(+0.31%)
Dec 12, 2016 9.900 9.980 9.770 9.820 985,416 -0.08(-0.81%)
Dec 09, 2016 9.980 10.00 9.900 9.900 729,817 -0.03(-0.30%)
Dec 08, 2016 9.990 10.06 9.920 9.930 952,968 -0.09(-0.90%)
Dec 07, 2016 10.02 10.08 9.910 10.02 749,379 -0.01(-0.10%)
Dec 06, 2016 9.930 10.08 9.860 10.03 829,067 -0.12(-1.18%)
Dec 05, 2016 10.16 10.18 10.06 10.15 879,536 +0.04(+0.40%)
Dec 02, 2016 10.04 10.15 9.980 10.11 669,954 +0.13(+1.30%)
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.