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 29, 2019 4.576 4.704 4.525 4.661 1,385,456 +0.12(+2.64%)
Mar 28, 2019 4.533 4.559 4.478 4.542 654,469 +0.06(+1.34%)
Mar 27, 2019 4.508 4.533 4.413 4.482 591,850 -0.03(-0.76%)
Mar 26, 2019 4.448 4.555 4.448 4.516 604,251 +0.06(+1.34%)
Mar 25, 2019 4.362 4.473 4.328 4.456 810,136 +0.10(+2.36%)
Mar 22, 2019 4.405 4.490 4.328 4.354 715,760 -0.04(-0.97%)
Mar 21, 2019 4.379 4.460 4.379 4.396 639,267 +0.00(+0.00%)
Mar 20, 2019 4.379 4.418 4.311 4.396 687,255 +0.02(+0.39%)
Mar 19, 2019 4.413 4.413 4.349 4.379 495,744 -0.03(-0.78%)
Mar 18, 2019 4.422 4.448 4.294 4.413 1,158,916 -0.01(-0.19%)
Mar 15, 2019 4.525 4.533 4.345 4.422 2,489,963 -0.09(-1.90%)
Mar 14, 2019 4.354 4.508 4.345 4.508 1,697,515 +0.14(+3.13%)
Mar 13, 2019 4.268 4.371 4.242 4.371 1,138,970 +0.10(+2.40%)
Mar 12, 2019 4.225 4.285 4.225 4.268 490,317 +0.04(+1.01%)
Mar 11, 2019 4.131 4.251 4.131 4.225 482,410 +0.10(+2.49%)
Mar 08, 2019 4.114 4.157 4.037 4.123 490,112 +0.00(+0.00%)
Mar 07, 2019 4.165 4.174 4.123 4.123 533,385 -0.03(-0.62%)
Mar 06, 2019 4.190 4.193 4.119 4.148 655,514 -0.05(-1.19%)
Mar 05, 2019 4.257 4.273 4.165 4.198 628,079 -0.06(-1.37%)
Mar 04, 2019 4.282 4.307 4.165 4.257 718,495 +0.02(+0.39%)
Mar 01, 2019 4.298 4.298 4.144 4.240 632,543 -0.06(-1.36%)
Feb 28, 2019 4.265 4.431 4.240 4.298 677,745 +0.06(+1.38%)
Feb 27, 2019 4.340 4.357 4.165 4.240 445,776 -0.10(-2.30%)
Feb 26, 2019 4.498 4.548 4.323 4.340 644,399 -0.14(-3.16%)
Feb 25, 2019 4.540 4.590 4.465 4.481 528,654 -0.03(-0.74%)
Feb 22, 2019 4.656 4.815 4.473 4.515 924,624 -0.19(-4.07%)
Feb 21, 2019 4.706 4.723 4.615 4.706 749,458 +0.03(+0.71%)
Feb 20, 2019 4.756 4.773 4.615 4.673 953,147 -0.08(-1.75%)
Feb 19, 2019 4.781 4.821 4.731 4.756 448,067 -0.04(-0.87%)
Feb 15, 2019 4.790 4.852 4.773 4.798 434,580 +0.02(+0.35%)
Feb 14, 2019 4.806 4.806 4.731 4.781 346,969 -0.02(-0.35%)
Feb 13, 2019 4.756 4.806 4.731 4.798 444,879 +0.03(+0.70%)
Feb 12, 2019 4.823 4.831 4.731 4.765 439,879 -0.04(-0.87%)
Feb 11, 2019 4.731 4.848 4.731 4.806 867,692 +0.08(+1.76%)
Feb 08, 2019 4.706 4.777 4.681 4.723 542,505 -0.01(-0.18%)
Feb 07, 2019 4.581 4.740 4.515 4.731 780,988 +0.15(+3.27%)
Feb 06, 2019 4.573 4.627 4.540 4.581 622,674 +0.01(+0.18%)
Feb 05, 2019 4.548 4.573 4.456 4.573 519,896 +0.04(+0.92%)
Feb 04, 2019 4.448 4.531 4.373 4.531 500,371 +0.07(+1.49%)
Feb 01, 2019 4.515 4.540 4.357 4.465 603,131 -0.05(-1.11%)
Jan 31, 2019 4.290 4.531 4.282 4.515 2,524,496 +0.22(+5.24%)
Jan 30, 2019 4.165 4.348 4.165 4.290 1,169,738 +0.13(+3.21%)
Jan 29, 2019 4.073 4.157 4.073 4.157 793,613 +0.08(+2.05%)
Jan 28, 2019 4.090 4.107 4.032 4.073 360,019 -0.03(-0.81%)
Jan 25, 2019 4.048 4.115 4.048 4.107 525,458 +0.07(+1.65%)
Jan 24, 2019 4.023 4.073 3.982 4.040 373,637 +0.02(+0.41%)
Jan 23, 2019 4.007 4.044 3.961 4.023 437,794 +0.02(+0.42%)
Jan 22, 2019 3.982 4.065 3.948 4.007 571,750 +0.02(+0.42%)
Jan 18, 2019 4.015 4.032 3.944 3.990 527,739 -0.02(-0.42%)
Jan 17, 2019 3.915 4.015 3.882 4.007 755,432 +0.07(+1.69%)
Jan 16, 2019 3.907 3.982 3.890 3.940 884,348 +0.02(+0.64%)
Jan 15, 2019 3.823 3.932 3.807 3.915 840,025 +0.10(+2.62%)
Jan 14, 2019 3.748 3.873 3.715 3.815 848,154 +0.05(+1.33%)
Jan 11, 2019 3.765 3.773 3.682 3.765 870,242 +0.01(+0.22%)
Jan 10, 2019 3.790 3.882 3.707 3.757 589,476 -0.08(-2.17%)
Jan 09, 2019 3.873 3.889 3.786 3.840 618,814 -0.02(-0.43%)
Jan 08, 2019 3.748 3.915 3.723 3.857 1,048,955 +0.12(+3.12%)
Jan 07, 2019 3.557 3.748 3.549 3.740 1,432,788 +0.18(+5.15%)
Jan 04, 2019 3.599 3.657 3.557 3.557 829,065 -0.02(-0.47%)
Jan 03, 2019 3.499 3.665 3.499 3.574 894,417 +0.06(+1.66%)
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.