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 (%)
Apr 29, 2016 10.92 11.08 10.65 10.80 308,806 -0.08(-0.74%)
Apr 28, 2016 10.89 11.05 10.87 10.88 155,807 -0.11(-1.00%)
Apr 27, 2016 10.99 11.04 10.87 10.99 219,348 +0.02(+0.18%)
Apr 26, 2016 11.07 11.07 10.86 10.97 346,298 -0.04(-0.36%)
Apr 25, 2016 10.94 11.11 10.88 11.01 326,892 +0.05(+0.46%)
Apr 22, 2016 10.77 10.98 10.73 10.96 260,439 +0.20(+1.86%)
Apr 21, 2016 10.76 10.98 10.67 10.76 279,193 +0.02(+0.19%)
Apr 20, 2016 10.91 10.99 10.71 10.74 262,866 -0.16(-1.47%)
Apr 19, 2016 10.90 10.95 10.78 10.90 273,566 +0.09(+0.83%)
Apr 18, 2016 10.81 10.87 10.75 10.81 280,969 -0.05(-0.46%)
Apr 15, 2016 10.84 10.94 10.77 10.86 237,838 +0.00(+0.00%)
Apr 14, 2016 10.77 10.87 10.67 10.86 196,118 +0.08(+0.74%)
Apr 13, 2016 10.73 10.85 10.59 10.78 348,060 +0.13(+1.22%)
Apr 12, 2016 10.36 10.77 10.24 10.65 302,722 +0.32(+3.10%)
Apr 11, 2016 10.61 10.73 10.15 10.33 308,910 -0.22(-2.09%)
Apr 08, 2016 10.48 10.66 10.40 10.55 385,939 +0.18(+1.74%)
Apr 07, 2016 10.28 10.40 10.18 10.37 410,948 +0.03(+0.29%)
Apr 06, 2016 10.24 10.41 10.12 10.34 326,072 +0.10(+0.98%)
Apr 05, 2016 10.11 10.30 10.07 10.24 240,537 +0.05(+0.49%)
Apr 04, 2016 10.26 10.27 10.06 10.19 271,940 -0.07(-0.68%)
Apr 01, 2016 10.17 10.29 10.01 10.26 353,308 -0.04(-0.39%)
Mar 31, 2016 10.09 10.30 10.05 10.30 897,647 +0.18(+1.78%)
Mar 30, 2016 10.59 10.65 10.02 10.12 422,706 -0.39(-3.71%)
Mar 29, 2016 9.900 10.55 9.760 10.51 617,871 +0.60(+6.05%)
Mar 28, 2016 9.580 9.950 9.400 9.910 573,557 +0.40(+4.21%)
Mar 24, 2016 9.540 9.510 9.510 9.510 339,800 -0.11(-1.14%)
Mar 23, 2016 9.770 9.940 9.600 9.620 394,437 -0.18(-1.84%)
Mar 22, 2016 9.800 9.920 9.650 9.800 494,393 -0.02(-0.20%)
Mar 21, 2016 9.890 10.05 9.790 9.820 284,025 -0.12(-1.21%)
Mar 18, 2016 10.01 10.05 9.710 9.940 981,151 +0.01(+0.10%)
Mar 17, 2016 9.450 9.990 9.390 9.930 613,058 +0.53(+5.64%)
Mar 16, 2016 9.260 9.510 9.190 9.400 456,660 +0.12(+1.29%)
Mar 15, 2016 9.510 9.510 9.190 9.280 340,304 -0.31(-3.23%)
Mar 14, 2016 9.550 9.760 9.460 9.590 381,596 -0.05(-0.52%)
Mar 11, 2016 9.240 9.650 9.200 9.640 635,882 +0.52(+5.70%)
Mar 10, 2016 9.350 9.430 8.920 9.120 555,029 -0.21(-2.25%)
Mar 09, 2016 9.350 9.410 9.210 9.330 381,055 +0.01(+0.11%)
Mar 08, 2016 9.820 9.820 9.150 9.320 854,329 -0.52(-5.28%)
Mar 07, 2016 9.500 9.880 9.430 9.840 585,895 +0.32(+3.36%)
Mar 04, 2016 9.870 9.870 9.430 9.520 762,542 -0.58(-5.74%)
Mar 03, 2016 10.02 10.26 9.990 10.10 556,863 +0.11(+1.10%)
Mar 02, 2016 9.670 10.22 9.530 9.990 673,295 +0.29(+2.99%)
Mar 01, 2016 9.760 9.840 9.500 9.700 505,590 +0.01(+0.10%)
Feb 29, 2016 9.430 9.790 9.390 9.690 806,035 +0.27(+2.87%)
Feb 26, 2016 9.320 9.590 9.290 9.420 463,731 +0.13(+1.40%)
Feb 25, 2016 9.040 9.390 9.020 9.290 484,033 +0.11(+1.20%)
Feb 24, 2016 8.980 9.290 8.715 9.180 408,234 +0.10(+1.10%)
Feb 23, 2016 9.290 9.380 9.040 9.080 350,558 -0.21(-2.26%)
Feb 22, 2016 9.160 9.330 8.950 9.290 612,618 +0.28(+3.11%)
Feb 19, 2016 9.010 9.120 8.790 9.010 785,016 -0.03(-0.33%)
Feb 18, 2016 9.150 9.190 8.880 9.040 472,740 -0.12(-1.31%)
Feb 17, 2016 8.740 9.200 8.680 9.160 1,223,958 +0.50(+5.77%)
Feb 16, 2016 8.500 8.720 8.400 8.660 448,658 +0.39(+4.72%)
Feb 12, 2016 8.420 8.270 8.270 8.270 459,000 -0.05(-0.60%)
Feb 11, 2016 8.410 8.520 8.310 8.320 466,187 -0.28(-3.26%)
Feb 10, 2016 8.640 8.805 8.535 8.600 417,088 -0.04(-0.46%)
Feb 09, 2016 9.080 9.130 8.571 8.640 752,870 -0.59(-6.39%)
Feb 08, 2016 9.520 9.570 9.020 9.230 477,244 -0.37(-3.85%)
Feb 05, 2016 9.860 9.950 9.600 9.600 479,134 -0.30(-3.03%)
Feb 04, 2016 9.520 9.945 9.520 9.900 630,417 +0.35(+3.66%)
Feb 03, 2016 9.240 9.560 9.100 9.550 623,568 +0.39(+4.26%)
Feb 02, 2016 9.000 9.190 8.910 9.160 797,458 +0.04(+0.44%)
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.