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 26, 2021 6.100 6.300 6.000 6.110 885,300 +0.06(+0.99%)
Feb 25, 2021 6.000 6.160 5.910 6.050 1,292,278 -0.27(-4.27%)
Feb 24, 2021 6.130 6.320 6.100 6.320 521,465 +0.10(+1.61%)
Feb 23, 2021 6.050 6.340 6.050 6.220 641,712 +0.18(+2.98%)
Feb 22, 2021 5.680 6.080 5.680 6.040 449,791 +0.32(+5.59%)
Feb 19, 2021 5.560 5.720 5.460 5.720 350,400 +0.18(+3.25%)
Feb 18, 2021 5.490 5.690 5.490 5.540 410,560 +0.01(+0.18%)
Feb 17, 2021 5.470 5.570 5.370 5.530 316,843 +0.00(+0.00%)
Feb 16, 2021 5.520 5.665 5.400 5.530 478,502 +0.08(+1.47%)
Feb 12, 2021 5.530 5.560 5.425 5.450 1,245,400 -0.12(-2.15%)
Feb 11, 2021 5.640 5.760 5.480 5.570 328,667 -0.03(-0.54%)
Feb 10, 2021 5.630 5.820 5.570 5.600 425,482 +0.02(+0.36%)
Feb 09, 2021 5.890 5.900 5.560 5.580 270,004 -0.31(-5.26%)
Feb 08, 2021 5.740 5.900 5.700 5.890 495,234 +0.16(+2.79%)
Feb 05, 2021 5.720 5.730 5.600 5.730 410,600 +0.05(+0.88%)
Feb 04, 2021 5.580 5.695 5.569 5.680 356,810 +0.10(+1.79%)
Feb 03, 2021 5.520 5.590 5.406 5.580 382,725 +0.01(+0.18%)
Feb 02, 2021 5.570 5.670 5.490 5.570 458,085 +0.05(+0.91%)
Feb 01, 2021 5.310 5.530 5.230 5.520 400,567 +0.22(+4.15%)
Jan 29, 2021 5.430 5.500 5.220 5.300 594,100 -0.16(-2.93%)
Jan 28, 2021 5.140 5.460 5.120 5.460 527,728 +0.35(+6.85%)
Jan 27, 2021 5.120 5.190 4.980 5.110 608,051 -0.18(-3.40%)
Jan 26, 2021 5.380 5.410 5.240 5.290 262,400 -0.08(-1.49%)
Jan 25, 2021 5.400 5.480 5.270 5.370 211,970 -0.11(-2.01%)
Jan 22, 2021 5.520 5.540 5.410 5.480 317,600 -0.10(-1.79%)
Jan 21, 2021 5.650 5.650 5.510 5.580 687,922 -0.06(-1.06%)
Jan 20, 2021 5.510 5.640 5.500 5.640 341,722 +0.14(+2.55%)
Jan 19, 2021 5.700 5.730 5.420 5.500 363,447 -0.15(-2.65%)
Jan 15, 2021 5.580 5.730 5.540 5.650 380,300 +0.00(+0.00%)
Jan 14, 2021 5.700 5.740 5.585 5.650 257,360 +0.01(+0.18%)
Jan 13, 2021 5.400 5.660 5.323 5.640 427,329 +0.27(+5.03%)
Jan 12, 2021 5.340 5.370 5.230 5.370 312,789 +0.06(+1.13%)
Jan 11, 2021 5.320 5.430 5.250 5.310 312,650 -0.13(-2.39%)
Jan 08, 2021 5.470 5.470 5.300 5.440 271,000 +0.00(+0.00%)
Jan 07, 2021 5.570 5.660 5.330 5.440 473,033 -0.10(-1.81%)
Jan 06, 2021 5.360 5.690 5.320 5.540 552,917 +0.26(+4.92%)
Jan 05, 2021 5.080 5.375 5.080 5.280 538,062 +0.19(+3.73%)
Jan 04, 2021 5.230 5.316 5.060 5.090 489,098 -0.09(-1.74%)
Dec 31, 2020 5.180 5.180 5.180 286,391 +0.11(+2.17%)
Dec 30, 2020 5.130 5.220 5.010 5.070 286,391 -0.04(-0.78%)
Dec 29, 2020 5.150 5.215 4.990 5.110 447,966 -0.05(-0.97%)
Dec 28, 2020 5.400 5.440 5.150 5.160 385,339 -0.18(-3.37%)
Dec 24, 2020 5.280 5.390 5.220 5.340 135,000 +0.08(+1.52%)
Dec 23, 2020 5.290 5.430 5.230 5.260 392,344 +0.02(+0.38%)
Dec 22, 2020 5.470 5.480 5.200 5.240 506,463 -0.19(-3.50%)
Dec 21, 2020 5.620 5.680 5.430 5.430 453,261 -0.27(-4.74%)
Dec 18, 2020 5.510 5.730 5.487 5.700 2,665,700 +0.14(+2.52%)
Dec 17, 2020 5.660 5.670 5.480 5.560 476,679 -0.09(-1.59%)
Dec 16, 2020 5.850 5.940 5.620 5.650 455,598 -0.18(-3.09%)
Dec 15, 2020 5.910 5.940 5.562 5.830 746,295 -0.05(-0.85%)
Dec 14, 2020 5.960 5.980 5.670 5.880 667,657 -0.02(-0.34%)
Dec 11, 2020 5.960 5.980 5.790 5.900 356,300 -0.13(-2.16%)
Dec 10, 2020 5.870 6.030 5.840 6.030 375,340 +0.07(+1.17%)
Dec 09, 2020 5.910 5.990 5.820 5.960 427,039 +0.12(+2.05%)
Dec 08, 2020 5.780 5.840 5.620 5.840 457,615 +0.00(+0.00%)
Dec 07, 2020 5.910 5.980 5.780 5.840 414,009 -0.13(-2.18%)
Dec 04, 2020 5.880 5.980 5.850 5.970 368,200 +0.11(+1.88%)
Dec 03, 2020 5.900 5.900 5.710 5.860 538,636 -0.05(-0.85%)
Dec 02, 2020 5.770 5.920 5.680 5.910 579,064 +0.09(+1.55%)
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.