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 (%)
Dec 31, 2020 5.042 5.042 5.042 294,241 +0.11(+2.17%)
Dec 30, 2020 4.993 5.081 4.876 4.935 294,241 -0.04(-0.78%)
Dec 29, 2020 5.013 5.076 4.857 4.974 460,245 -0.05(-0.97%)
Dec 28, 2020 5.256 5.295 5.013 5.022 395,901 -0.18(-3.37%)
Dec 24, 2020 5.139 5.246 5.081 5.198 138,700 +0.08(+1.52%)
Dec 23, 2020 5.149 5.285 5.090 5.120 403,098 +0.02(+0.38%)
Dec 22, 2020 5.324 5.334 5.061 5.100 520,345 -0.18(-3.50%)
Dec 21, 2020 5.470 5.528 5.285 5.285 465,685 -0.26(-4.74%)
Dec 18, 2020 5.363 5.577 5.340 5.548 2,738,771 +0.14(+2.52%)
Dec 17, 2020 5.509 5.519 5.334 5.412 489,745 -0.09(-1.59%)
Dec 16, 2020 5.694 5.782 5.470 5.499 468,086 -0.18(-3.09%)
Dec 15, 2020 5.752 5.782 5.414 5.674 766,752 -0.05(-0.85%)
Dec 14, 2020 5.801 5.820 5.519 5.723 685,958 -0.02(-0.34%)
Dec 11, 2020 5.801 5.820 5.636 5.743 366,066 -0.13(-2.16%)
Dec 10, 2020 5.713 5.869 5.684 5.869 385,628 +0.07(+1.17%)
Dec 09, 2020 5.752 5.830 5.665 5.801 438,744 +0.12(+2.05%)
Dec 08, 2020 5.626 5.684 5.470 5.684 470,158 +0.00(+0.00%)
Dec 07, 2020 5.752 5.820 5.626 5.684 425,357 -0.13(-2.18%)
Dec 04, 2020 5.723 5.820 5.694 5.811 378,292 +0.11(+1.88%)
Dec 03, 2020 5.743 5.743 5.558 5.704 553,400 +0.01(+0.26%)
Dec 02, 2020 5.554 5.699 5.468 5.689 601,553 +0.09(+1.55%)
Dec 01, 2020 5.439 5.651 5.391 5.602 579,390 +0.28(+5.24%)
Nov 30, 2020 5.391 5.444 5.246 5.323 560,283 -0.07(-1.25%)
Nov 27, 2020 5.545 5.545 5.314 5.391 282,771 -0.13(-2.27%)
Nov 25, 2020 5.612 5.655 5.444 5.516 387,382 -0.14(-2.55%)
Nov 24, 2020 5.285 5.679 5.256 5.660 806,110 +0.41(+7.89%)
Nov 23, 2020 5.121 5.314 5.044 5.246 583,265 +0.24(+4.81%)
Nov 20, 2020 4.977 5.092 4.938 5.006 1,753,141 -0.05(-0.95%)
Nov 19, 2020 4.996 5.073 4.927 5.054 563,493 +0.03(+0.57%)
Nov 18, 2020 5.034 5.121 4.996 5.025 699,202 -0.01(-0.19%)
Nov 17, 2020 4.890 5.054 4.832 5.034 681,181 +0.11(+2.15%)
Nov 16, 2020 4.669 4.938 4.621 4.929 748,506 +0.37(+8.02%)
Nov 13, 2020 4.390 4.563 4.351 4.563 408,782 +0.25(+5.80%)
Nov 12, 2020 4.303 4.370 4.159 4.313 400,333 -0.10(-2.18%)
Nov 11, 2020 4.351 4.409 4.187 4.409 338,115 +0.04(+0.88%)
Nov 10, 2020 4.245 4.370 4.207 4.370 531,979 +0.16(+3.89%)
Nov 09, 2020 4.062 4.669 4.062 4.207 1,419,208 +0.48(+12.92%)
Nov 06, 2020 3.927 4.004 3.716 3.725 344,997 -0.21(-5.38%)
Nov 05, 2020 3.985 4.081 3.899 3.937 271,263 -0.06(-1.45%)
Nov 04, 2020 4.120 4.120 3.918 3.995 261,506 -0.13(-3.26%)
Nov 03, 2020 3.976 4.149 3.905 4.130 701,715 +0.23(+5.93%)
Nov 02, 2020 3.879 3.908 3.802 3.899 559,129 +0.13(+3.58%)
Oct 30, 2020 3.802 3.927 3.687 3.764 461,347 -0.08(-2.01%)
Oct 29, 2020 3.465 3.870 3.427 3.841 658,362 +0.34(+9.62%)
Oct 28, 2020 3.658 3.696 3.480 3.504 499,946 -0.23(-6.19%)
Oct 27, 2020 3.889 3.966 3.725 3.735 370,350 -0.13(-3.48%)
Oct 26, 2020 3.889 3.927 3.812 3.870 202,309 -0.07(-1.71%)
Oct 23, 2020 3.976 4.062 3.889 3.937 271,655 -0.01(-0.24%)
Oct 22, 2020 3.841 3.956 3.822 3.947 402,950 +0.13(+3.54%)
Oct 21, 2020 3.658 3.860 3.542 3.812 835,542 -0.03(-0.75%)
Oct 20, 2020 3.899 3.966 3.822 3.841 380,710 -0.02(-0.50%)
Oct 19, 2020 4.053 4.053 3.841 3.860 333,358 -0.14(-3.61%)
Oct 16, 2020 4.024 4.120 3.889 4.004 402,964 -0.05(-1.19%)
Oct 15, 2020 4.014 4.130 3.966 4.053 246,001 -0.04(-0.94%)
Oct 14, 2020 4.236 4.255 4.081 4.091 247,766 -0.17(-4.06%)
Oct 13, 2020 4.245 4.303 4.120 4.264 331,054 -0.01(-0.23%)
Oct 12, 2020 4.274 4.303 4.187 4.274 330,223 -0.02(-0.45%)
Oct 09, 2020 4.621 4.621 4.288 4.293 466,749 -0.25(-5.51%)
Oct 08, 2020 4.341 4.568 4.284 4.544 563,628 +0.24(+5.59%)
Oct 07, 2020 4.255 4.428 4.202 4.303 711,028 +0.12(+2.76%)
Oct 06, 2020 4.081 4.284 4.024 4.187 460,664 +0.15(+3.82%)
Oct 05, 2020 4.168 4.216 3.966 4.033 338,820 -0.12(-2.78%)
Oct 02, 2020 3.879 4.197 3.879 4.149 352,165 +0.14(+3.61%)
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.