Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

New Senior Investment Group Inc (NY: SNR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2021		8.755	8.755	8.755	0	-0.10(-1.12%)
Sep 17, 2021	8.983	8.983	8.834	8.854	1,759,587	-0.10(-1.11%)
Sep 16, 2021	8.844	9.043	8.815	8.954	1,055,568	+0.10(+1.12%)
Sep 15, 2021	8.894	8.963	8.844	8.854	2,364,965	+0.00(+0.00%)
Sep 14, 2021	8.973	8.983	8.765	8.854	1,066,088	-0.05(-0.56%)
Sep 13, 2021	8.705	8.993	8.705	8.904	823,847	+0.22(+2.51%)
Sep 10, 2021	8.715	8.755	8.596	8.686	584,728	+0.03(+0.34%)
Sep 09, 2021	8.676	8.824	8.636	8.656	635,491	-0.05(-0.57%)
Sep 08, 2021	8.596	8.745	8.571	8.705	909,808	+0.09(+1.04%)
Sep 07, 2021	8.735	8.805	8.502	8.616	995,278	-0.08(-0.91%)
Sep 03, 2021	8.735	8.745	8.626	8.695	727,521	-0.08(-0.90%)
Sep 02, 2021	8.824	8.824	8.690	8.775	604,462	+0.02(+0.23%)
Sep 01, 2021	8.705	8.824	8.686	8.755	641,535	+0.09(+1.03%)
Aug 31, 2021	8.517	8.695	8.517	8.666	1,885,168	+0.10(+1.16%)
Aug 30, 2021	8.556	8.581	8.467	8.566	421,005	+0.04(+0.47%)
Aug 27, 2021	8.418	8.651	8.418	8.527	356,077	+0.13(+1.54%)
Aug 26, 2021	8.527	8.561	8.398	8.398	400,988	-0.10(-1.17%)
Aug 25, 2021	8.408	8.606	8.358	8.497	795,674	+0.10(+1.18%)
Aug 24, 2021	8.368	8.427	8.298	8.398	1,049,686	+0.03(+0.36%)
Aug 23, 2021	8.447	8.477	8.308	8.368	447,420	-0.05(-0.59%)
Aug 20, 2021	8.378	8.517	8.259	8.418	1,256,173	+0.00(+0.00%)
Aug 19, 2021	8.447	8.556	8.318	8.418	912,703	-0.09(-1.05%)
Aug 18, 2021	8.646	8.646	8.507	8.507	862,766	-0.14(-1.61%)
Aug 17, 2021	8.666	8.695	8.507	8.646	608,118	-0.05(-0.57%)
Aug 16, 2021	8.725	8.834	8.646	8.695	610,483	-0.08(-0.90%)
Aug 13, 2021	8.715	8.795	8.656	8.775	450,558	+0.07(+0.80%)
Aug 12, 2021	8.735	8.765	8.646	8.705	875,908	-0.05(-0.57%)
Aug 11, 2021	8.795	8.834	8.666	8.755	5,806,254	+0.02(+0.23%)
Aug 10, 2021	8.765	8.884	8.725	8.735	1,715,979	-0.07(-0.79%)
Aug 09, 2021	8.854	8.919	8.745	8.805	863,420	-0.13(-1.44%)
Aug 06, 2021	9.192	9.311	8.894	8.934	886,270	-0.24(-2.60%)
Aug 05, 2021	9.043	9.182	9.043	9.172	1,132,739	+0.19(+2.10%)
Aug 04, 2021	9.023	9.142	8.954	8.983	3,130,504	-0.12(-1.31%)
Aug 03, 2021	9.073	9.132	8.983	9.102	1,919,316	+0.02(+0.22%)
Aug 02, 2021	9.182	9.361	9.073	9.083	1,316,333	-0.07(-0.76%)
Jul 30, 2021	9.083	9.341	9.053	9.152	1,823,564	+0.02(+0.22%)
Jul 29, 2021	9.222	9.261	9.132	9.132	2,166,190	-0.01(-0.11%)
Jul 28, 2021	9.212	9.261	9.092	9.142	1,819,108	-0.08(-0.86%)
Jul 27, 2021	9.152	9.271	9.063	9.222	2,883,135	+0.05(+0.54%)
Jul 26, 2021	9.202	9.261	9.083	9.172	539,234	-0.02(-0.22%)
Jul 23, 2021	9.261	9.301	9.142	9.192	723,082	+0.00(+0.00%)
Jul 22, 2021	9.192	9.192	9.083	9.192	683,377	-0.05(-0.54%)
Jul 21, 2021	9.202	9.370	9.202	9.241	1,279,156	+0.06(+0.65%)
Jul 20, 2021	8.815	9.246	8.815	9.182	2,493,730	+0.40(+4.52%)
Jul 19, 2021	9.083	9.132	8.710	8.785	1,805,459	-0.35(-3.80%)
Jul 16, 2021	9.083	9.172	9.083	9.132	2,227,422	+0.05(+0.55%)
Jul 15, 2021	9.083	9.122	8.998	9.083	1,338,258	-0.04(-0.44%)
Jul 14, 2021	8.973	9.142	8.973	9.122	1,508,240	+0.12(+1.32%)
Jul 13, 2021	9.063	9.112	8.973	9.003	1,495,710	-0.08(-0.87%)
Jul 12, 2021	8.934	9.122	8.904	9.083	5,514,951	+0.11(+1.22%)
Jul 09, 2021	8.795	8.973	8.715	8.973	2,316,725	+0.19(+2.15%)
Jul 08, 2021	8.676	8.894	8.676	8.785	3,230,856	-0.01(-0.11%)
Jul 07, 2021	8.904	8.919	8.785	8.795	3,436,948	-0.12(-1.34%)
Jul 06, 2021	8.775	8.934	8.616	8.914	3,244,085	+0.14(+1.58%)
Jul 02, 2021	8.785	8.854	8.656	8.775	3,899,467	+0.02(+0.23%)
Jul 01, 2021	8.616	8.899	8.606	8.755	3,806,082	+0.04(+0.46%)
Jun 30, 2021	8.755	8.924	8.705	8.715	4,396,421	-0.06(-0.68%)
Jun 29, 2021	8.755	8.864	8.666	8.775	8,363,348	-0.08(-0.90%)
Jun 28, 2021	8.418	8.904	8.318	8.854	13,011,669	+2.00(+29.09%)
Jun 25, 2021	6.909	6.938	6.859	6.859	1,402,707	-0.05(-0.72%)
Jun 24, 2021	6.899	6.909	6.829	6.909	450,738	+0.04(+0.58%)
Jun 23, 2021	6.859	6.899	6.800	6.869	1,033,105	-0.02(-0.29%)
Jun 22, 2021	6.889	6.919	6.760	6.889	1,147,206	-0.01(-0.14%)
Jun 21, 2021	6.839	6.929	6.760	6.899	362,299	+0.14(+2.06%)
Jun 18, 2021	6.948	6.948	6.740	6.760	775,121	-0.23(-3.27%)
Jun 17, 2021	7.137	7.167	6.948	6.988	383,991	-0.17(-2.36%)
Jun 16, 2021	7.167	7.306	7.077	7.157	495,124	+0.00(+0.00%)
Jun 15, 2021	7.236	7.236	7.068	7.157	455,042	-0.07(-0.96%)
Jun 14, 2021	7.197	7.267	7.127	7.226	295,189	+0.04(+0.55%)
Jun 11, 2021	7.177	7.197	7.077	7.187	731,191	+0.03(+0.42%)
Jun 10, 2021	7.405	7.405	7.008	7.157	641,285	-0.21(-2.83%)
Jun 09, 2021	7.167	7.493	7.167	7.365	976,111	+0.23(+3.20%)
Jun 08, 2021	7.008	7.311	7.008	7.137	1,515,677	+0.11(+1.55%)
Jun 07, 2021	6.849	7.102	6.760	7.028	525,324	+0.18(+2.61%)
Jun 04, 2021	6.800	6.859	6.670	6.849	636,811	+0.08(+1.17%)
Jun 03, 2021	6.829	6.829	6.690	6.770	533,027	-0.03(-0.51%)
Jun 02, 2021	6.736	6.804	6.677	6.804	529,709	+0.07(+1.02%)
Jun 01, 2021	6.588	6.775	6.578	6.736	556,853	+0.22(+3.32%)
May 28, 2021	6.500	6.568	6.426	6.519	972,310	+0.02(+0.30%)
May 27, 2021	6.588	6.618	6.480	6.500	364,713	-0.08(-1.20%)
May 26, 2021	6.588	6.608	6.490	6.578	568,449	-0.02(-0.30%)
May 25, 2021	6.667	6.706	6.588	6.598	308,339	-0.09(-1.32%)
May 24, 2021	6.785	6.785	6.657	6.686	379,936	+0.00(+0.00%)
May 21, 2021	6.686	6.745	6.559	6.686	736,104	+0.02(+0.29%)
May 20, 2021	6.568	6.667	6.470	6.667	433,290	+0.07(+1.04%)
May 19, 2021	6.559	6.629	6.382	6.598	728,936	-0.05(-0.74%)
May 18, 2021	6.667	6.721	6.568	6.647	660,246	-0.03(-0.44%)
May 17, 2021	6.519	6.686	6.431	6.677	721,443	+0.14(+2.11%)
May 14, 2021	6.480	6.568	6.431	6.539	266,963	+0.12(+1.84%)
May 13, 2021	6.244	6.480	6.244	6.421	408,614	+0.20(+3.16%)
May 12, 2021	6.500	6.549	6.155	6.224	619,578	-0.31(-4.81%)
May 11, 2021	6.549	6.559	6.406	6.539	483,609	-0.06(-0.89%)
May 10, 2021	6.677	6.814	6.588	6.598	320,376	-0.08(-1.18%)
May 07, 2021	6.539	6.706	6.450	6.677	588,454	+0.14(+2.11%)
May 06, 2021	6.529	6.549	6.391	6.539	457,399	+0.03(+0.45%)
May 05, 2021	6.519	6.637	6.382	6.509	897,442	-0.22(-3.22%)
May 04, 2021	6.647	6.844	6.647	6.726	677,316	+0.09(+1.33%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

New Senior Investment Group Inc (NY: SNR )

Historical Prices