SNR

New Senior Investment Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
New Senior Investment Group Inc SNR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 6.53 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.53
more quote information »

SNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.656.936.266.59476,045-0.12-1.8%
1 Month6.766.966.266.65502,394-0.23-3.4%
3 Months5.566.965.466.43522,9790.9717.45%
6 Months4.856.964.805.97516,0701.6834.64%
1 Year2.296.962.164.78547,3494.24185.15%
3 Years7.658.351.725.43546,248-1.12-14.64%
5 Years11.1312.681.727.16566,592-4.60-41.33%

SNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 6.53 0.20 3.16% 6.35 6.59 6.35 401,793
May 12 2021 6.33 -0.32 -4.81% 6.61 6.66 6.26 609,236
May 11 2021 6.65 -0.06 -0.89% 6.66 6.67 6.515 475,536
May 10 2021 6.71 -0.08 -1.18% 6.79 6.93 6.70 315,028
May 07 2021 6.79 0.14 2.11% 6.65 6.82 6.56 578,631
May 06 2021 6.65 0.03 0.45% 6.64 6.66 6.50 449,764
May 05 2021 6.62 -0.22 -3.22% 6.68 6.75 6.49 882,461
May 04 2021 6.84 0.09 1.33% 6.76 6.96 6.76 666,010
May 03 2021 6.75 0.13 1.96% 6.63 6.80 6.62 543,237
Apr 30 2021 6.62 -0.01 -0.15% 6.61 6.66 6.44 552,839
Apr 29 2021 6.63 -0.10 -1.49% 6.76 6.87 6.63 400,025
Apr 28 2021 6.73 0.13 1.97% 6.62 6.79 6.60 514,104
Apr 27 2021 6.60 -0.10 -1.49% 6.75 6.75 6.59 262,363
Apr 26 2021 6.70 0.07 1.06% 6.66 6.72 6.63 457,249
Apr 23 2021 6.63 -0.04 -0.6% 6.69 6.705 6.59 289,774
Apr 22 2021 6.67 -0.03 -0.45% 6.70 6.78 6.66 392,657
Apr 21 2021 6.70 0.14 2.13% 6.58 6.775 6.55 530,002
Apr 20 2021 6.56 -0.04 -0.61% 6.55 6.649 6.51 534,417
Apr 19 2021 6.60 -0.08 -1.2% 6.68 6.69 6.51 618,809
Apr 16 2021 6.68 -0.01 -0.15% 6.76 6.77 6.61 523,490
Apr 15 2021 6.69 0.03 0.45% 6.74 6.74 6.53 564,346
Apr 14 2021 6.66 -0.22 -3.2% 6.88 6.94 6.65 431,738
See More Historical Prices »


Your Recent History
NYSE
SNR
New Senior..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.