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 (%)
Feb 27, 2015 9.975 10.17 9.782 9.852 2,284,516 -0.18(-1.75%)
Feb 26, 2015 10.26 10.38 9.981 10.03 986,162 -0.28(-2.72%)
Feb 25, 2015 10.31 10.33 10.17 10.31 527,389 +0.06(+0.57%)
Feb 24, 2015 10.26 10.33 10.14 10.25 664,551 -0.08(-0.74%)
Feb 23, 2015 10.23 10.38 10.10 10.33 612,597 +0.12(+1.15%)
Feb 20, 2015 10.19 10.26 9.946 10.21 646,380 +0.06(+0.58%)
Feb 19, 2015 10.16 10.23 10.06 10.15 823,006 -0.04(-0.34%)
Feb 18, 2015 9.940 10.27 9.917 10.19 618,812 +0.22(+2.17%)
Feb 17, 2015 9.940 10.04 9.928 9.969 367,689 -0.03(-0.29%)
Feb 13, 2015 9.876 9.999 9.999 9.999 701,978 +0.10(+1.00%)
Feb 12, 2015 9.724 9.899 9.683 9.899 670,677 +0.16(+1.62%)
Feb 11, 2015 9.811 9.823 9.659 9.741 444,203 -0.07(-0.72%)
Feb 10, 2015 9.806 9.852 9.683 9.811 620,208 -0.01(-0.06%)
Feb 09, 2015 9.858 9.940 9.759 9.817 331,522 -0.12(-1.18%)
Feb 06, 2015 10.11 10.19 9.888 9.934 1,064,798 -0.21(-2.08%)
Feb 05, 2015 9.952 10.16 9.923 10.14 542,846 +0.18(+1.82%)
Feb 04, 2015 10.02 10.08 9.847 9.964 688,677 -0.13(-1.33%)
Feb 03, 2015 9.806 10.10 9.788 10.10 1,030,826 +0.28(+2.80%)
Feb 02, 2015 9.706 9.828 9.624 9.823 951,461 +0.15(+1.51%)
Jan 30, 2015 9.730 9.841 9.635 9.677 318,524 -0.13(-1.31%)
Jan 29, 2015 9.823 9.882 9.653 9.806 404,757 -0.05(-0.53%)
Jan 28, 2015 9.923 9.929 9.800 9.858 518,065 -0.06(-0.59%)
Jan 27, 2015 9.788 9.928 9.700 9.917 749,462 +0.05(+0.53%)
Jan 26, 2015 9.595 9.914 9.577 9.864 1,736,297 +0.25(+2.62%)
Jan 23, 2015 9.630 9.659 9.583 9.613 502,616 -0.04(-0.36%)
Jan 22, 2015 9.642 9.691 9.607 9.648 579,536 +0.04(+0.37%)
Jan 21, 2015 9.683 9.750 9.598 9.613 525,292 -0.06(-0.67%)
Jan 20, 2015 9.747 9.759 9.642 9.677 1,002,524 -0.09(-0.90%)
Jan 16, 2015 9.747 9.806 9.718 9.765 502,004 -0.02(-0.18%)
Jan 15, 2015 9.958 10.03 9.730 9.782 590,634 -0.22(-2.16%)
Jan 14, 2015 9.806 10.02 9.724 9.999 546,038 +0.08(+0.83%)
Jan 13, 2015 9.946 9.946 9.712 9.917 1,015,735 +0.01(+0.06%)
Jan 12, 2015 9.940 9.958 9.811 9.911 1,386,418 -0.03(-0.29%)
Jan 09, 2015 9.829 9.952 9.794 9.940 1,893,708 +0.11(+1.07%)
Jan 08, 2015 9.946 9.952 9.794 9.835 814,477 -0.10(-1.00%)
Jan 07, 2015 9.847 9.946 9.630 9.934 712,992 +0.08(+0.83%)
Jan 06, 2015 9.940 9.981 9.694 9.852 748,944 -0.04(-0.41%)
Jan 05, 2015 9.712 9.946 9.618 9.893 741,239 +0.08(+0.77%)
Jan 02, 2015 9.618 9.864 9.536 9.817 660,943 +0.19(+2.01%)
Dec 31, 2014 9.653 9.624 9.624 9.624 2,390,520 -0.03(-0.30%)
Dec 30, 2014 9.782 9.800 9.642 9.653 1,606,101 -0.26(-2.60%)
Dec 29, 2014 9.958 10.03 9.876 9.911 865,926 -0.09(-0.94%)
Dec 26, 2014 9.952 10.03 9.899 10.00 391,738 +0.06(+0.59%)
Dec 24, 2014 9.940 9.946 9.946 9.946 189,211 -0.01(-0.12%)
Dec 23, 2014 9.981 10.06 9.893 9.958 789,909 -0.07(-0.70%)
Dec 22, 2014 10.04 10.05 9.829 10.03 1,198,564 -0.01(-0.12%)
Dec 19, 2014 9.595 10.09 9.572 10.04 2,694,598 +0.42(+4.32%)
Dec 18, 2014 9.735 9.794 9.519 9.624 931,103 -0.11(-1.14%)
Dec 17, 2014 9.519 9.765 9.443 9.735 954,560 +0.11(+1.15%)
Dec 16, 2014 9.683 9.689 9.536 9.624 1,095,173 -0.06(-0.66%)
Dec 15, 2014 9.905 9.936 9.613 9.689 1,644,780 -0.21(-2.13%)
Dec 12, 2014 9.969 10.05 9.829 9.899 1,226,171 -0.15(-1.51%)
Dec 11, 2014 9.981 10.12 9.981 10.05 548,650 -0.05(-0.46%)
Dec 10, 2014 10.09 10.12 9.946 10.10 640,644 -0.04(-0.35%)
Dec 09, 2014 10.12 10.22 10.00 10.13 1,135,059 -0.11(-1.08%)
Dec 08, 2014 10.26 10.38 10.17 10.24 1,067,159 -0.10(-0.96%)
Dec 05, 2014 10.38 10.41 10.24 10.34 673,470 -0.15(-1.39%)
Dec 04, 2014 10.26 10.53 10.24 10.49 540,244 +0.14(+1.36%)
Dec 03, 2014 10.32 10.47 10.27 10.35 626,035 -0.04(-0.39%)
Dec 02, 2014 10.10 10.44 10.10 10.39 730,141 +0.11(+1.02%)
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.