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 (%)
Oct 31, 2019 6.219 6.291 6.157 6.264 575,131 +0.04(+0.57%)
Oct 30, 2019 6.175 6.228 6.130 6.228 303,558 +0.05(+0.86%)
Oct 29, 2019 6.219 6.255 6.175 6.175 347,768 -0.06(-1.00%)
Oct 28, 2019 6.273 6.273 6.202 6.237 540,064 -0.06(-0.99%)
Oct 25, 2019 6.380 6.380 6.300 6.300 571,609 -0.08(-1.26%)
Oct 24, 2019 6.486 6.486 6.317 6.380 406,015 -0.09(-1.38%)
Oct 23, 2019 6.264 6.486 6.228 6.469 492,305 +0.25(+4.01%)
Oct 22, 2019 6.273 6.282 6.202 6.219 447,063 -0.01(-0.14%)
Oct 21, 2019 6.219 6.291 6.193 6.228 314,958 +0.03(+0.43%)
Oct 18, 2019 6.139 6.224 6.104 6.202 239,837 +0.04(+0.58%)
Oct 17, 2019 6.006 6.206 6.006 6.166 304,089 +0.15(+2.51%)
Oct 16, 2019 6.033 6.086 5.926 6.015 306,846 -0.05(-0.88%)
Oct 15, 2019 6.077 6.095 6.015 6.068 283,633 +0.00(+0.00%)
Oct 14, 2019 6.086 6.086 5.953 6.068 327,714 -0.03(-0.44%)
Oct 11, 2019 6.086 6.153 6.068 6.095 318,622 +0.06(+1.03%)
Oct 10, 2019 6.068 6.130 6.033 6.033 250,752 -0.03(-0.44%)
Oct 09, 2019 6.024 6.068 5.935 6.059 435,102 +0.13(+2.25%)
Oct 08, 2019 5.908 6.024 5.899 5.926 500,375 -0.01(-0.15%)
Oct 07, 2019 5.890 5.970 5.872 5.935 186,505 +0.01(+0.15%)
Oct 04, 2019 5.872 5.970 5.864 5.926 310,867 +0.08(+1.37%)
Oct 03, 2019 5.766 5.899 5.739 5.846 391,422 +0.07(+1.23%)
Oct 02, 2019 5.766 5.828 5.717 5.775 435,674 -0.02(-0.31%)
Oct 01, 2019 5.961 5.961 5.792 5.792 249,495 -0.15(-2.54%)
Sep 30, 2019 5.899 5.970 5.883 5.944 356,797 +0.04(+0.75%)
Sep 27, 2019 5.917 5.935 5.864 5.899 226,575 -0.02(-0.30%)
Sep 26, 2019 5.953 6.005 5.899 5.917 363,399 -0.04(-0.75%)
Sep 25, 2019 5.926 5.988 5.899 5.961 313,037 +0.04(+0.60%)
Sep 24, 2019 6.024 6.050 5.917 5.926 291,814 -0.09(-1.48%)
Sep 23, 2019 6.006 6.042 5.935 6.015 371,132 +0.01(+0.15%)
Sep 20, 2019 5.810 6.024 5.810 6.006 994,191 +0.21(+3.69%)
Sep 19, 2019 5.801 5.837 5.766 5.792 240,845 +0.05(+0.93%)
Sep 18, 2019 5.926 5.979 5.686 5.739 628,176 -0.15(-2.57%)
Sep 17, 2019 5.775 5.935 5.739 5.890 340,154 +0.12(+2.00%)
Sep 16, 2019 5.632 5.783 5.597 5.775 316,533 +0.17(+3.02%)
Sep 13, 2019 5.703 5.739 5.543 5.606 354,249 -0.10(-1.72%)
Sep 12, 2019 5.703 5.757 5.650 5.703 328,192 +0.01(+0.16%)
Sep 11, 2019 5.525 5.703 5.445 5.695 375,799 +0.18(+3.23%)
Sep 10, 2019 5.588 5.632 5.454 5.517 350,922 -0.13(-2.36%)
Sep 09, 2019 5.525 5.668 5.490 5.650 338,209 +0.06(+1.11%)
Sep 06, 2019 5.597 5.641 5.543 5.588 349,529 -0.02(-0.32%)
Sep 05, 2019 5.668 5.686 5.588 5.606 372,074 -0.12(-2.02%)
Sep 04, 2019 5.643 5.730 5.617 5.721 346,213 +0.11(+2.02%)
Sep 03, 2019 5.451 5.651 5.451 5.608 486,590 +0.16(+2.88%)
Aug 30, 2019 5.460 5.486 5.429 5.451 322,312 +0.00(+0.00%)
Aug 29, 2019 5.460 5.538 5.416 5.451 302,819 +0.03(+0.48%)
Aug 28, 2019 5.442 5.503 5.407 5.425 280,702 +0.01(+0.16%)
Aug 27, 2019 5.477 5.599 5.399 5.416 450,800 +0.02(+0.32%)
Aug 26, 2019 5.494 5.494 5.372 5.399 326,507 -0.01(-0.16%)
Aug 23, 2019 5.547 5.617 5.390 5.407 480,659 -0.17(-2.97%)
Aug 22, 2019 5.617 5.643 5.538 5.573 378,303 -0.04(-0.78%)
Aug 21, 2019 5.582 5.686 5.529 5.617 418,698 +0.07(+1.26%)
Aug 20, 2019 5.791 5.791 5.547 5.547 422,760 -0.23(-3.93%)
Aug 19, 2019 5.573 5.808 5.573 5.774 664,741 +0.25(+4.58%)
Aug 16, 2019 5.486 5.547 5.442 5.521 705,853 +0.06(+1.12%)
Aug 15, 2019 5.521 5.547 5.412 5.460 521,775 -0.04(-0.79%)
Aug 14, 2019 5.651 5.651 5.460 5.503 568,944 -0.19(-3.37%)
Aug 13, 2019 5.774 5.805 5.669 5.695 340,889 -0.09(-1.51%)
Aug 12, 2019 5.712 5.817 5.695 5.782 305,858 +0.04(+0.76%)
Aug 09, 2019 5.756 5.800 5.660 5.739 330,911 -0.03(-0.60%)
Aug 08, 2019 5.721 5.826 5.695 5.774 494,377 +0.05(+0.91%)
Aug 07, 2019 5.686 5.817 5.573 5.721 576,216 +0.02(+0.31%)
Aug 06, 2019 5.739 5.800 5.617 5.704 598,653 -0.05(-0.91%)
Aug 05, 2019 6.018 6.026 5.643 5.756 600,819 -0.32(-5.31%)
Aug 02, 2019 6.166 6.201 5.974 6.079 476,187 -0.09(-1.41%)
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.