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 (%)
Aug 31, 2017 6.536 6.634 6.403 6.459 1,895,545 -0.27(-4.05%)
Aug 30, 2017 6.641 6.746 6.641 6.732 605,526 +0.05(+0.73%)
Aug 29, 2017 6.669 6.724 6.644 6.683 560,944 +0.01(+0.10%)
Aug 28, 2017 6.746 6.746 6.648 6.676 460,817 -0.04(-0.62%)
Aug 25, 2017 6.683 6.746 6.634 6.718 664,611 +0.07(+1.05%)
Aug 24, 2017 6.634 6.697 6.620 6.648 788,222 +0.01(+0.21%)
Aug 23, 2017 6.599 6.669 6.557 6.634 604,338 +0.02(+0.32%)
Aug 22, 2017 6.501 6.641 6.494 6.613 845,662 +0.10(+1.61%)
Aug 21, 2017 6.354 6.515 6.325 6.508 929,599 +0.17(+2.76%)
Aug 18, 2017 6.361 6.389 6.277 6.333 1,110,738 -0.08(-1.20%)
Aug 17, 2017 6.501 6.553 6.403 6.410 1,861,363 -0.12(-1.82%)
Aug 16, 2017 6.466 6.557 6.459 6.529 676,186 +0.06(+0.97%)
Aug 15, 2017 6.480 6.501 6.417 6.466 1,079,990 -0.03(-0.43%)
Aug 14, 2017 6.438 6.525 6.403 6.494 878,798 +0.08(+1.31%)
Aug 11, 2017 6.277 6.410 6.263 6.410 1,260,313 +0.06(+0.88%)
Aug 10, 2017 6.333 6.361 6.172 6.354 1,804,728 +0.01(+0.11%)
Aug 09, 2017 6.403 6.452 6.333 6.347 1,113,583 -0.07(-1.09%)
Aug 08, 2017 6.494 6.522 6.417 6.417 1,331,627 -0.07(-1.08%)
Aug 07, 2017 6.543 6.382 6.487 2,386,372 -0.06(-0.96%)
Aug 04, 2017 6.578 6.658 6.550 6.550 1,654,298 -0.03(-0.43%)
Aug 03, 2017 7.082 7.208 6.550 6.578 3,641,125 -0.66(-9.18%)
Aug 02, 2017 7.243 7.257 7.173 7.243 1,209,569 -0.01(-0.10%)
Aug 01, 2017 7.278 7.292 7.208 7.250 688,448 -0.02(-0.29%)
Jul 31, 2017 7.306 7.327 7.113 7.271 834,637 -0.01(-0.10%)
Jul 28, 2017 7.306 7.369 7.145 7.278 1,051,219 -0.03(-0.38%)
Jul 27, 2017 7.292 7.397 7.271 7.306 902,738 -0.01(-0.19%)
Jul 26, 2017 7.257 7.355 7.215 7.320 1,199,421 +0.06(+0.77%)
Jul 25, 2017 7.257 7.292 7.190 7.264 738,803 +0.01(+0.19%)
Jul 24, 2017 7.264 7.264 7.180 7.250 462,539 +0.03(+0.39%)
Jul 21, 2017 7.306 7.313 7.173 7.222 583,537 -0.01(-0.19%)
Jul 20, 2017 7.299 7.215 7.236 496,168 -0.01(-0.10%)
Jul 19, 2017 7.208 7.285 7.180 7.243 855,781 +0.04(+0.58%)
Jul 18, 2017 7.173 7.201 7.124 7.201 488,808 +0.01(+0.19%)
Jul 17, 2017 7.145 7.222 7.124 7.187 542,640 +0.06(+0.79%)
Jul 14, 2017 7.096 7.194 7.096 7.131 613,889 +0.07(+0.99%)
Jul 13, 2017 7.110 7.113 7.040 7.061 458,503 -0.04(-0.59%)
Jul 12, 2017 7.096 7.152 7.033 7.103 637,801 +0.08(+1.10%)
Jul 11, 2017 6.942 7.061 6.921 7.026 713,034 +0.08(+1.21%)
Jul 10, 2017 7.005 7.026 6.928 6.942 772,632 -0.08(-1.10%)
Jul 07, 2017 7.019 7.033 6.900 7.019 597,681 +0.01(+0.20%)
Jul 06, 2017 7.082 7.096 6.970 7.005 928,942 -0.12(-1.67%)
Jul 05, 2017 7.257 7.261 7.096 7.124 891,199 -0.13(-1.74%)
Jul 03, 2017 7.082 7.271 7.026 7.250 723,804 +0.22(+3.08%)
Jun 30, 2017 7.019 7.061 6.977 7.033 702,072 +0.02(+0.30%)
Jun 29, 2017 7.047 7.047 6.984 7.012 690,839 -0.08(-1.09%)
Jun 28, 2017 7.068 7.145 6.991 7.089 624,485 +0.04(+0.60%)
Jun 27, 2017 7.180 7.222 7.026 7.047 925,151 -0.13(-1.76%)
Jun 26, 2017 7.068 7.187 7.040 7.173 859,488 +0.13(+1.89%)
Jun 23, 2017 7.019 7.075 6.977 7.040 1,567,941 +0.06(+0.90%)
Jun 22, 2017 6.921 7.040 6.907 6.977 764,618 +0.06(+0.91%)
Jun 21, 2017 7.012 7.040 6.907 6.914 666,911 -0.08(-1.20%)
Jun 20, 2017 7.005 7.040 6.956 6.998 595,696 -0.01(-0.20%)
Jun 19, 2017 6.921 7.096 6.886 7.012 1,053,097 +0.10(+1.52%)
Jun 16, 2017 6.816 6.907 6.816 6.907 1,396,007 +0.05(+0.71%)
Jun 15, 2017 6.830 6.900 6.795 6.858 538,793 -0.01(-0.20%)
Jun 14, 2017 6.977 6.977 6.851 6.872 735,047 -0.07(-1.01%)
Jun 13, 2017 6.879 6.970 6.814 6.942 1,160,771 +0.07(+1.02%)
Jun 12, 2017 6.774 6.893 6.767 6.872 998,554 +0.10(+1.45%)
Jun 09, 2017 6.669 6.837 6.634 6.774 1,074,186 +0.10(+1.47%)
Jun 08, 2017 6.732 6.746 6.624 6.676 1,043,269 -0.05(-0.73%)
Jun 07, 2017 6.655 6.781 6.648 6.725 1,603,528 +0.10(+1.48%)
Jun 06, 2017 6.627 6.725 6.627 6.627 1,298,955 +0.00(+0.00%)
Jun 05, 2017 6.688 6.702 6.577 6.627 1,058,643 -0.07(-1.02%)
Jun 02, 2017 6.613 6.753 6.586 6.695 1,271,639 +0.12(+1.87%)
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.