Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Nov 30, 2020 5.391 5.444 5.246 5.323 560,283 -0.07(-1.25%)
Nov 27, 2020 5.545 5.545 5.314 5.391 282,771 -0.13(-2.27%)
Nov 25, 2020 5.612 5.655 5.444 5.516 387,382 -0.14(-2.55%)
Nov 24, 2020 5.285 5.679 5.256 5.660 806,110 +0.41(+7.89%)
Nov 23, 2020 5.121 5.314 5.044 5.246 583,265 +0.24(+4.81%)
Nov 20, 2020 4.977 5.092 4.938 5.006 1,753,141 -0.05(-0.95%)
Nov 19, 2020 4.996 5.073 4.927 5.054 563,493 +0.03(+0.57%)
Nov 18, 2020 5.034 5.121 4.996 5.025 699,202 -0.01(-0.19%)
Nov 17, 2020 4.890 5.054 4.832 5.034 681,181 +0.11(+2.15%)
Nov 16, 2020 4.669 4.938 4.621 4.929 748,506 +0.37(+8.02%)
Nov 13, 2020 4.390 4.563 4.351 4.563 408,782 +0.25(+5.80%)
Nov 12, 2020 4.303 4.370 4.159 4.313 400,333 -0.10(-2.18%)
Nov 11, 2020 4.351 4.409 4.187 4.409 338,115 +0.04(+0.88%)
Nov 10, 2020 4.245 4.370 4.207 4.370 531,979 +0.16(+3.89%)
Nov 09, 2020 4.062 4.669 4.062 4.207 1,419,208 +0.48(+12.92%)
Nov 06, 2020 3.927 4.004 3.716 3.725 344,997 -0.21(-5.38%)
Nov 05, 2020 3.985 4.081 3.899 3.937 271,263 -0.06(-1.45%)
Nov 04, 2020 4.120 4.120 3.918 3.995 261,506 -0.13(-3.26%)
Nov 03, 2020 3.976 4.149 3.905 4.130 701,715 +0.23(+5.93%)
Nov 02, 2020 3.879 3.908 3.802 3.899 559,129 +0.13(+3.58%)
Oct 30, 2020 3.802 3.927 3.687 3.764 461,347 -0.08(-2.01%)
Oct 29, 2020 3.465 3.870 3.427 3.841 658,362 +0.34(+9.62%)
Oct 28, 2020 3.658 3.696 3.480 3.504 499,946 -0.23(-6.19%)
Oct 27, 2020 3.889 3.966 3.725 3.735 370,350 -0.13(-3.48%)
Oct 26, 2020 3.889 3.927 3.812 3.870 202,309 -0.07(-1.71%)
Oct 23, 2020 3.976 4.062 3.889 3.937 271,655 -0.01(-0.24%)
Oct 22, 2020 3.841 3.956 3.822 3.947 402,950 +0.13(+3.54%)
Oct 21, 2020 3.658 3.860 3.542 3.812 835,542 -0.03(-0.75%)
Oct 20, 2020 3.899 3.966 3.822 3.841 380,710 -0.02(-0.50%)
Oct 19, 2020 4.053 4.053 3.841 3.860 333,358 -0.14(-3.61%)
Oct 16, 2020 4.024 4.120 3.889 4.004 402,964 -0.05(-1.19%)
Oct 15, 2020 4.014 4.130 3.966 4.053 246,001 -0.04(-0.94%)
Oct 14, 2020 4.236 4.255 4.081 4.091 247,766 -0.17(-4.06%)
Oct 13, 2020 4.245 4.303 4.120 4.264 331,054 -0.01(-0.23%)
Oct 12, 2020 4.274 4.303 4.187 4.274 330,223 -0.02(-0.45%)
Oct 09, 2020 4.621 4.621 4.288 4.293 466,749 -0.25(-5.51%)
Oct 08, 2020 4.341 4.568 4.284 4.544 563,628 +0.24(+5.59%)
Oct 07, 2020 4.255 4.428 4.202 4.303 711,028 +0.12(+2.76%)
Oct 06, 2020 4.081 4.284 4.024 4.187 460,664 +0.15(+3.82%)
Oct 05, 2020 4.168 4.216 3.966 4.033 338,820 -0.12(-2.78%)
Oct 02, 2020 3.879 4.197 3.879 4.149 352,165 +0.14(+3.61%)
Oct 01, 2020 3.850 4.014 3.850 4.004 391,777 +0.15(+4.00%)
Sep 30, 2020 3.889 4.072 3.831 3.850 332,445 -0.02(-0.50%)
Sep 29, 2020 3.966 3.995 3.822 3.870 300,543 -0.10(-2.43%)
Sep 28, 2020 3.879 4.066 3.879 3.966 391,226 +0.15(+4.04%)
Sep 25, 2020 3.735 3.889 3.725 3.812 401,302 +0.04(+1.02%)
Sep 24, 2020 3.668 3.937 3.608 3.773 662,497 +0.13(+3.43%)
Sep 23, 2020 3.889 3.947 3.639 3.648 729,989 -0.21(-5.49%)
Sep 22, 2020 4.004 4.072 3.860 3.860 849,463 -0.09(-2.19%)
Sep 21, 2020 4.178 4.178 3.850 3.947 1,277,208 -0.35(-8.07%)
Sep 18, 2020 4.245 4.351 4.120 4.293 2,758,320 +0.10(+2.29%)
Sep 17, 2020 4.091 4.284 4.024 4.197 1,052,460 +0.09(+2.11%)
Sep 16, 2020 4.043 4.197 3.956 4.110 1,036,165 +0.13(+3.39%)
Sep 15, 2020 3.889 4.130 3.889 3.976 395,751 +0.10(+2.48%)
Sep 14, 2020 3.870 3.956 3.764 3.879 565,779 +0.04(+1.00%)
Sep 11, 2020 4.043 4.043 3.754 3.841 669,530 -0.15(-3.86%)
Sep 10, 2020 3.995 4.091 3.956 3.995 395,549 -0.02(-0.48%)
Sep 09, 2020 4.024 4.101 3.822 4.014 671,004 +0.01(+0.24%)
Sep 08, 2020 4.303 4.303 3.957 4.004 532,543 -0.30(-6.94%)
Sep 04, 2020 4.303 4.380 4.159 4.303 355,074 +0.00(+0.00%)
Sep 03, 2020 4.341 4.519 4.274 4.303 373,741 -0.00(-0.11%)
Sep 02, 2020 4.165 4.317 4.127 4.308 363,178 +0.10(+2.48%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.