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 28, 2020 5.851 5.878 5.435 5.490 1,410,258 -0.59(-9.67%)
Feb 27, 2020 6.801 6.801 6.077 6.077 717,246 -0.89(-12.73%)
Feb 26, 2020 7.063 7.145 6.909 6.964 359,400 -0.09(-1.28%)
Feb 25, 2020 7.371 7.371 6.937 7.054 613,399 -0.30(-4.06%)
Feb 24, 2020 7.380 7.461 7.325 7.353 449,450 -0.14(-1.93%)
Feb 21, 2020 7.434 7.524 7.398 7.497 348,971 +0.06(+0.85%)
Feb 20, 2020 7.353 7.434 7.253 7.434 346,603 +0.06(+0.86%)
Feb 19, 2020 7.552 7.552 7.362 7.371 243,858 -0.18(-2.40%)
Feb 18, 2020 7.425 7.552 7.362 7.552 556,344 +0.11(+1.46%)
Feb 14, 2020 7.362 7.443 7.307 7.443 331,611 +0.11(+1.48%)
Feb 13, 2020 7.353 7.416 7.316 7.334 549,145 -0.06(-0.86%)
Feb 12, 2020 7.434 7.454 7.325 7.398 375,139 +0.00(+0.00%)
Feb 11, 2020 7.344 7.488 7.289 7.398 629,521 +0.10(+1.36%)
Feb 10, 2020 6.991 7.389 6.991 7.298 987,070 +0.31(+4.40%)
Feb 07, 2020 7.063 7.067 6.955 6.991 492,274 -0.05(-0.77%)
Feb 06, 2020 7.090 7.163 7.018 7.045 482,400 +0.00(+0.00%)
Feb 05, 2020 6.982 7.081 6.946 7.045 381,381 +0.05(+0.78%)
Feb 04, 2020 6.900 7.018 6.873 6.991 703,659 +0.09(+1.31%)
Feb 03, 2020 6.900 6.977 6.819 6.900 493,621 +0.01(+0.13%)
Jan 31, 2020 6.900 7.018 6.864 6.891 495,149 -0.01(-0.13%)
Jan 30, 2020 6.946 7.018 6.873 6.900 549,659 -0.10(-1.42%)
Jan 29, 2020 6.982 7.036 6.946 7.000 348,433 +0.01(+0.13%)
Jan 28, 2020 7.027 7.063 6.918 6.991 325,377 -0.04(-0.51%)
Jan 27, 2020 6.982 7.081 6.982 7.027 210,344 -0.05(-0.77%)
Jan 24, 2020 7.099 7.145 7.036 7.081 255,204 -0.03(-0.38%)
Jan 23, 2020 7.072 7.136 7.036 7.108 337,279 +0.02(+0.26%)
Jan 22, 2020 7.217 7.235 7.081 7.090 244,171 -0.11(-1.51%)
Jan 21, 2020 7.163 7.217 7.095 7.199 390,982 +0.03(+0.38%)
Jan 17, 2020 7.235 7.235 7.163 7.172 230,435 -0.04(-0.50%)
Jan 16, 2020 7.145 7.262 7.145 7.208 339,482 +0.13(+1.79%)
Jan 15, 2020 7.072 7.145 7.036 7.081 294,663 +0.00(+0.00%)
Jan 14, 2020 6.991 7.090 6.937 7.081 328,977 +0.07(+1.03%)
Jan 13, 2020 6.900 7.018 6.882 7.009 303,523 +0.11(+1.57%)
Jan 10, 2020 6.882 6.932 6.855 6.900 308,058 +0.01(+0.13%)
Jan 09, 2020 6.955 6.955 6.873 6.891 282,149 -0.06(-0.91%)
Jan 08, 2020 7.009 7.095 6.928 6.955 459,674 -0.05(-0.77%)
Jan 07, 2020 6.991 7.018 6.882 7.009 288,408 +0.02(+0.26%)
Jan 06, 2020 6.937 7.045 6.891 6.991 276,131 +0.08(+1.18%)
Jan 03, 2020 6.783 6.909 6.756 6.909 582,724 +0.09(+1.33%)
Jan 02, 2020 6.946 6.955 6.765 6.819 375,786 -0.10(-1.44%)
Dec 31, 2019 6.810 6.955 6.801 6.918 305,626 +0.07(+1.06%)
Dec 30, 2019 6.900 6.900 6.823 6.846 215,805 -0.06(-0.92%)
Dec 27, 2019 6.909 6.932 6.837 6.909 202,792 +0.03(+0.39%)
Dec 26, 2019 6.991 7.009 6.837 6.882 292,465 -0.06(-0.91%)
Dec 24, 2019 6.973 6.982 6.882 6.946 162,764 +0.02(+0.26%)
Dec 23, 2019 7.181 7.208 6.900 6.928 396,752 -0.25(-3.53%)
Dec 20, 2019 7.054 7.208 7.022 7.181 1,977,060 +0.14(+1.93%)
Dec 19, 2019 6.891 7.054 6.891 7.045 537,080 +0.11(+1.56%)
Dec 18, 2019 6.801 7.000 6.801 6.937 501,506 +0.08(+1.19%)
Dec 17, 2019 6.882 6.937 6.756 6.855 539,221 +0.00(+0.00%)
Dec 16, 2019 6.855 6.873 6.719 6.855 1,245,240 +0.00(+0.00%)
Dec 13, 2019 6.873 6.897 6.729 6.855 473,256 +0.01(+0.13%)
Dec 12, 2019 7.108 7.117 6.819 6.846 556,565 -0.30(-4.18%)
Dec 11, 2019 7.199 7.199 7.108 7.145 409,366 -0.03(-0.38%)
Dec 10, 2019 7.063 7.226 7.063 7.172 424,515 +0.14(+1.93%)
Dec 09, 2019 7.027 7.064 6.982 7.036 467,802 +0.00(+0.00%)
Dec 06, 2019 7.099 7.117 7.009 7.036 454,237 -0.03(-0.38%)
Dec 05, 2019 7.181 7.185 7.045 7.063 453,620 -0.10(-1.39%)
Dec 04, 2019 7.136 7.185 7.118 7.163 545,398 +0.04(+0.63%)
Dec 03, 2019 7.029 7.145 7.020 7.118 655,037 +0.12(+1.65%)
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.