Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 20, 2021 8.755 8.755 8.755 0 -0.10(-1.12%)
Sep 17, 2021 8.983 8.983 8.834 8.854 1,759,587 -0.10(-1.11%)
Sep 16, 2021 8.844 9.043 8.815 8.954 1,055,568 +0.10(+1.12%)
Sep 15, 2021 8.894 8.963 8.844 8.854 2,364,965 +0.00(+0.00%)
Sep 14, 2021 8.973 8.983 8.765 8.854 1,066,088 -0.05(-0.56%)
Sep 13, 2021 8.705 8.993 8.705 8.904 823,847 +0.22(+2.51%)
Sep 10, 2021 8.715 8.755 8.596 8.686 584,728 +0.03(+0.34%)
Sep 09, 2021 8.676 8.824 8.636 8.656 635,491 -0.05(-0.57%)
Sep 08, 2021 8.596 8.745 8.571 8.705 909,808 +0.09(+1.04%)
Sep 07, 2021 8.735 8.805 8.502 8.616 995,278 -0.08(-0.91%)
Sep 03, 2021 8.735 8.745 8.626 8.695 727,521 -0.08(-0.90%)
Sep 02, 2021 8.824 8.824 8.690 8.775 604,462 +0.02(+0.23%)
Sep 01, 2021 8.705 8.824 8.686 8.755 641,535 +0.09(+1.03%)
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%)
Jun 01, 2021 6.588 6.775 6.578 6.736 556,853 +0.22(+3.32%)
May 28, 2021 6.500 6.568 6.426 6.519 972,310 +0.02(+0.30%)
May 27, 2021 6.588 6.618 6.480 6.500 364,713 -0.08(-1.20%)
May 26, 2021 6.588 6.608 6.490 6.578 568,449 -0.02(-0.30%)
May 25, 2021 6.667 6.706 6.588 6.598 308,339 -0.09(-1.32%)
May 24, 2021 6.785 6.785 6.657 6.686 379,936 +0.00(+0.00%)
May 21, 2021 6.686 6.745 6.559 6.686 736,104 +0.02(+0.29%)
May 20, 2021 6.568 6.667 6.470 6.667 433,290 +0.07(+1.04%)
May 19, 2021 6.559 6.629 6.382 6.598 728,936 -0.05(-0.74%)
May 18, 2021 6.667 6.721 6.568 6.647 660,246 -0.03(-0.44%)
May 17, 2021 6.519 6.686 6.431 6.677 721,443 +0.14(+2.11%)
May 14, 2021 6.480 6.568 6.431 6.539 266,963 +0.12(+1.84%)
May 13, 2021 6.244 6.480 6.244 6.421 408,614 +0.20(+3.16%)
May 12, 2021 6.500 6.549 6.155 6.224 619,578 -0.31(-4.81%)
May 11, 2021 6.549 6.559 6.406 6.539 483,609 -0.06(-0.89%)
May 10, 2021 6.677 6.814 6.588 6.598 320,376 -0.08(-1.18%)
May 07, 2021 6.539 6.706 6.450 6.677 588,454 +0.14(+2.11%)
May 06, 2021 6.529 6.549 6.391 6.539 457,399 +0.03(+0.45%)
May 05, 2021 6.519 6.637 6.382 6.509 897,442 -0.22(-3.22%)
May 04, 2021 6.647 6.844 6.647 6.726 677,316 +0.09(+1.33%)
May 03, 2021 6.519 6.686 6.509 6.637 552,459 +0.13(+1.96%)
Apr 30, 2021 6.500 6.549 6.332 6.509 562,184 -0.01(-0.15%)
Apr 29, 2021 6.647 6.755 6.519 6.519 406,816 -0.10(-1.49%)
Apr 28, 2021 6.509 6.677 6.490 6.618 522,831 +0.13(+1.97%)
Apr 27, 2021 6.637 6.637 6.480 6.490 266,817 -0.10(-1.49%)
Apr 26, 2021 6.549 6.608 6.519 6.588 465,011 +0.07(+1.06%)
Apr 23, 2021 6.578 6.593 6.480 6.519 294,618 -0.04(-0.60%)
Apr 22, 2021 6.588 6.667 6.549 6.559 399,323 -0.03(-0.45%)
Apr 21, 2021 6.470 6.667 6.441 6.588 538,999 +0.14(+2.13%)
Apr 20, 2021 6.441 6.538 6.401 6.450 543,489 -0.04(-0.61%)
Apr 19, 2021 6.568 6.578 6.401 6.490 629,314 -0.08(-1.20%)
Apr 16, 2021 6.647 6.657 6.500 6.568 532,285 -0.01(-0.15%)
Apr 15, 2021 6.627 6.627 6.421 6.578 573,926 +0.03(+0.45%)
Apr 14, 2021 6.765 6.824 6.539 6.549 439,067 -0.22(-3.20%)
Apr 13, 2021 6.716 6.765 6.578 6.765 518,418 +0.06(+0.88%)
Apr 12, 2021 6.627 6.726 6.568 6.706 437,428 +0.07(+1.04%)
Apr 09, 2021 6.539 6.637 6.500 6.637 697,951 +0.13(+1.96%)
Apr 08, 2021 6.362 6.514 6.313 6.509 450,708 +0.16(+2.48%)
Apr 07, 2021 6.382 6.391 6.215 6.352 375,605 -0.02(-0.31%)
Apr 06, 2021 6.303 6.382 6.234 6.372 466,963 +0.09(+1.41%)
Apr 05, 2021 6.362 6.465 6.160 6.283 412,055 -0.07(-1.08%)
Apr 01, 2021 6.155 6.352 6.116 6.352 631,135 +0.23(+3.69%)
Mar 31, 2021 6.215 6.264 6.057 6.126 514,534 -0.08(-1.27%)
Mar 30, 2021 6.165 6.264 6.087 6.205 232,540 +0.06(+0.96%)
Mar 29, 2021 6.293 6.421 6.047 6.146 685,158 -0.15(-2.34%)
Mar 26, 2021 6.205 6.332 6.146 6.293 441,571 +0.19(+3.06%)
Mar 25, 2021 5.890 6.146 5.811 6.106 580,822 +0.18(+2.98%)
Mar 24, 2021 6.077 6.224 5.920 5.929 442,550 -0.08(-1.31%)
Mar 23, 2021 5.969 6.077 5.929 6.008 419,760 -0.03(-0.49%)
Mar 22, 2021 6.165 6.244 5.924 6.037 454,906 -0.09(-1.44%)
Mar 19, 2021 6.274 6.323 6.067 6.126 1,119,894 -0.12(-1.89%)
Mar 18, 2021 6.391 6.391 6.210 6.244 453,704 -0.14(-2.16%)
Mar 17, 2021 6.195 6.382 6.146 6.382 563,341 +0.12(+1.88%)
Mar 16, 2021 6.234 6.274 6.126 6.264 385,015 -0.02(-0.31%)
Mar 15, 2021 6.274 6.357 6.155 6.283 375,052 -0.07(-1.08%)
Mar 12, 2021 6.264 6.357 6.175 6.352 396,620 +0.10(+1.57%)
Mar 11, 2021 6.303 6.303 6.146 6.254 293,281 +0.02(+0.39%)
Mar 10, 2021 6.190 6.307 6.103 6.229 423,883 +0.08(+1.27%)
Mar 09, 2021 6.249 6.278 6.083 6.151 310,912 -0.09(-1.40%)
Mar 08, 2021 6.054 6.249 6.035 6.239 471,336 +0.14(+2.23%)
Mar 05, 2021 6.229 6.268 5.879 6.103 509,904 -0.04(-0.63%)
Mar 04, 2021 6.122 6.239 5.937 6.142 728,351 +0.03(+0.48%)
Mar 03, 2021 5.976 6.132 5.928 6.112 653,974 +0.11(+1.78%)
Mar 02, 2021 5.996 6.083 5.674 6.005 848,859 -0.01(-0.16%)
Mar 01, 2021 5.976 6.103 5.908 6.015 709,975 +0.07(+1.15%)
Feb 26, 2021 5.937 6.132 5.840 5.947 909,567 +0.06(+0.99%)
Feb 25, 2021 5.840 5.996 5.752 5.889 1,327,701 -0.26(-4.27%)
Feb 24, 2021 5.966 6.151 5.937 6.151 535,759 +0.10(+1.61%)
Feb 23, 2021 5.889 6.171 5.889 6.054 659,302 +0.18(+2.98%)
Feb 22, 2021 5.528 5.918 5.528 5.879 462,120 +0.31(+5.59%)
Feb 19, 2021 5.412 5.567 5.314 5.567 360,005 +0.18(+3.25%)
Feb 18, 2021 5.344 5.538 5.344 5.392 421,814 +0.01(+0.18%)
Feb 17, 2021 5.324 5.421 5.227 5.382 325,528 +0.00(+0.00%)
Feb 16, 2021 5.373 5.514 5.256 5.382 491,618 +0.08(+1.47%)
Feb 12, 2021 5.382 5.412 5.280 5.305 1,279,538 -0.12(-2.15%)
Feb 11, 2021 5.490 5.606 5.334 5.421 337,676 -0.03(-0.54%)
Feb 10, 2021 5.480 5.665 5.421 5.451 437,145 +0.02(+0.36%)
Feb 09, 2021 5.733 5.743 5.412 5.431 277,405 -0.30(-5.26%)
Feb 08, 2021 5.587 5.743 5.548 5.733 508,809 +0.16(+2.79%)
Feb 05, 2021 5.567 5.577 5.451 5.577 421,855 +0.05(+0.88%)
Feb 04, 2021 5.431 5.543 5.420 5.528 366,590 +0.10(+1.79%)
Feb 03, 2021 5.373 5.441 5.261 5.431 393,216 +0.01(+0.18%)
Feb 02, 2021 5.421 5.519 5.344 5.421 470,641 +0.05(+0.91%)
Feb 01, 2021 5.168 5.382 5.090 5.373 411,547 +0.21(+4.15%)
Jan 29, 2021 5.285 5.353 5.081 5.159 610,385 -0.16(-2.93%)
Jan 28, 2021 5.003 5.314 4.983 5.314 542,193 +0.34(+6.85%)
Jan 27, 2021 4.983 5.052 4.847 4.974 624,718 -0.18(-3.40%)
Jan 26, 2021 5.236 5.266 5.100 5.149 269,592 -0.08(-1.49%)
Jan 25, 2021 5.256 5.334 5.129 5.227 217,780 -0.11(-2.01%)
Jan 22, 2021 5.373 5.392 5.266 5.334 326,305 -0.10(-1.79%)
Jan 21, 2021 5.499 5.499 5.363 5.431 706,779 -0.06(-1.06%)
Jan 20, 2021 5.363 5.490 5.353 5.490 351,089 +0.14(+2.55%)
Jan 19, 2021 5.548 5.577 5.275 5.353 373,409 -0.15(-2.65%)
Jan 15, 2021 5.431 5.577 5.392 5.499 390,724 +0.00(+0.00%)
Jan 14, 2021 5.548 5.587 5.436 5.499 264,414 +0.01(+0.18%)
Jan 13, 2021 5.256 5.509 5.181 5.490 439,042 +0.26(+5.03%)
Jan 12, 2021 5.198 5.227 5.090 5.227 321,363 +0.06(+1.13%)
Jan 11, 2021 5.178 5.285 5.110 5.168 321,220 -0.13(-2.39%)
Jan 08, 2021 5.324 5.324 5.159 5.295 278,428 +0.00(+0.00%)
Jan 07, 2021 5.421 5.509 5.188 5.295 485,999 -0.10(-1.81%)
Jan 06, 2021 5.217 5.538 5.178 5.392 568,073 +0.25(+4.92%)
Jan 05, 2021 4.944 5.232 4.944 5.139 552,811 +0.18(+3.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.