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 (%)
Mar 31, 2015 9.776 9.864 9.706 9.730 287,320 -0.11(-1.13%)
Mar 30, 2015 9.741 9.899 9.741 9.841 383,760 +0.08(+0.78%)
Mar 27, 2015 9.712 9.788 9.659 9.765 281,131 +0.08(+0.79%)
Mar 26, 2015 9.735 9.896 9.671 9.689 384,454 -0.08(-0.84%)
Mar 25, 2015 9.946 9.952 9.689 9.771 329,587 -0.19(-1.94%)
Mar 24, 2015 10.00 10.00 9.882 9.964 381,038 -0.02(-0.23%)
Mar 23, 2015 10.02 10.14 9.969 9.987 534,168 +0.02(+0.18%)
Mar 20, 2015 9.741 10.02 9.653 9.969 1,048,111 +0.25(+2.53%)
Mar 19, 2015 9.700 9.858 9.677 9.724 330,866 -0.03(-0.30%)
Mar 18, 2015 9.706 9.779 9.548 9.753 525,707 +0.08(+0.79%)
Mar 17, 2015 9.595 9.718 9.572 9.677 624,649 +0.09(+0.92%)
Mar 16, 2015 9.613 9.712 9.536 9.589 1,042,498 +0.03(+0.31%)
Mar 13, 2015 9.683 9.728 9.554 9.560 380,492 -0.09(-0.97%)
Mar 12, 2015 9.519 9.771 9.519 9.653 925,534 +0.15(+1.54%)
Mar 11, 2015 9.607 9.624 9.501 9.507 436,241 -0.13(-1.34%)
Mar 10, 2015 9.613 9.712 9.572 9.636 443,716 -0.06(-0.66%)
Mar 09, 2015 9.607 9.718 9.595 9.700 561,919 +0.06(+0.61%)
Mar 06, 2015 9.601 9.730 9.507 9.642 743,591 -0.05(-0.48%)
Mar 05, 2015 9.788 9.817 9.613 9.689 4,134,921 -0.12(-1.19%)
Mar 04, 2015 9.735 9.817 9.613 9.806 1,232,958 +0.01(+0.12%)
Mar 03, 2015 9.888 9.946 9.759 9.794 675,480 -0.15(-1.47%)
Mar 02, 2015 9.852 9.993 9.829 9.940 713,289 +0.09(+0.89%)
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%)
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.