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 (%)
Jul 30, 2021 9.083 9.341 9.053 9.152 1,823,564 +0.02(+0.22%)
Jul 29, 2021 9.222 9.261 9.132 9.132 2,166,190 -0.01(-0.11%)
Jul 28, 2021 9.212 9.261 9.092 9.142 1,819,108 -0.08(-0.86%)
Jul 27, 2021 9.152 9.271 9.063 9.222 2,883,135 +0.05(+0.54%)
Jul 26, 2021 9.202 9.261 9.083 9.172 539,234 -0.02(-0.22%)
Jul 23, 2021 9.261 9.301 9.142 9.192 723,082 +0.00(+0.00%)
Jul 22, 2021 9.192 9.192 9.083 9.192 683,377 -0.05(-0.54%)
Jul 21, 2021 9.202 9.370 9.202 9.241 1,279,156 +0.06(+0.65%)
Jul 20, 2021 8.815 9.246 8.815 9.182 2,493,730 +0.40(+4.52%)
Jul 19, 2021 9.083 9.132 8.710 8.785 1,805,459 -0.35(-3.80%)
Jul 16, 2021 9.083 9.172 9.083 9.132 2,227,422 +0.05(+0.55%)
Jul 15, 2021 9.083 9.122 8.998 9.083 1,338,258 -0.04(-0.44%)
Jul 14, 2021 8.973 9.142 8.973 9.122 1,508,240 +0.12(+1.32%)
Jul 13, 2021 9.063 9.112 8.973 9.003 1,495,710 -0.08(-0.87%)
Jul 12, 2021 8.934 9.122 8.904 9.083 5,514,951 +0.11(+1.22%)
Jul 09, 2021 8.795 8.973 8.715 8.973 2,316,725 +0.19(+2.15%)
Jul 08, 2021 8.676 8.894 8.676 8.785 3,230,856 -0.01(-0.11%)
Jul 07, 2021 8.904 8.919 8.785 8.795 3,436,948 -0.12(-1.34%)
Jul 06, 2021 8.775 8.934 8.616 8.914 3,244,085 +0.14(+1.58%)
Jul 02, 2021 8.785 8.854 8.656 8.775 3,899,467 +0.02(+0.23%)
Jul 01, 2021 8.616 8.899 8.606 8.755 3,806,082 +0.04(+0.46%)
Jun 30, 2021 8.755 8.924 8.705 8.715 4,396,421 -0.06(-0.68%)
Jun 29, 2021 8.755 8.864 8.666 8.775 8,363,348 -0.08(-0.90%)
Jun 28, 2021 8.418 8.904 8.318 8.854 13,011,669 +2.00(+29.09%)
Jun 25, 2021 6.909 6.938 6.859 6.859 1,402,707 -0.05(-0.72%)
Jun 24, 2021 6.899 6.909 6.829 6.909 450,738 +0.04(+0.58%)
Jun 23, 2021 6.859 6.899 6.800 6.869 1,033,105 -0.02(-0.29%)
Jun 22, 2021 6.889 6.919 6.760 6.889 1,147,206 -0.01(-0.14%)
Jun 21, 2021 6.839 6.929 6.760 6.899 362,299 +0.14(+2.06%)
Jun 18, 2021 6.948 6.948 6.740 6.760 775,121 -0.23(-3.27%)
Jun 17, 2021 7.137 7.167 6.948 6.988 383,991 -0.17(-2.36%)
Jun 16, 2021 7.167 7.306 7.077 7.157 495,124 +0.00(+0.00%)
Jun 15, 2021 7.236 7.236 7.068 7.157 455,042 -0.07(-0.96%)
Jun 14, 2021 7.197 7.267 7.127 7.226 295,189 +0.04(+0.55%)
Jun 11, 2021 7.177 7.197 7.077 7.187 731,191 +0.03(+0.42%)
Jun 10, 2021 7.405 7.405 7.008 7.157 641,285 -0.21(-2.83%)
Jun 09, 2021 7.167 7.493 7.167 7.365 976,111 +0.23(+3.20%)
Jun 08, 2021 7.008 7.311 7.008 7.137 1,515,677 +0.11(+1.55%)
Jun 07, 2021 6.849 7.102 6.760 7.028 525,324 +0.18(+2.61%)
Jun 04, 2021 6.800 6.859 6.670 6.849 636,811 +0.08(+1.17%)
Jun 03, 2021 6.829 6.829 6.690 6.770 533,027 -0.03(-0.51%)
Jun 02, 2021 6.736 6.804 6.677 6.804 529,709 +0.07(+1.02%)
Jun 01, 2021 6.588 6.775 6.578 6.736 556,853 +0.22(+3.32%)
May 28, 2021 6.500 6.568 6.426 6.519 972,310 +0.02(+0.30%)
May 27, 2021 6.588 6.618 6.480 6.500 364,713 -0.08(-1.20%)
May 26, 2021 6.588 6.608 6.490 6.578 568,449 -0.02(-0.30%)
May 25, 2021 6.667 6.706 6.588 6.598 308,339 -0.09(-1.32%)
May 24, 2021 6.785 6.785 6.657 6.686 379,936 +0.00(+0.00%)
May 21, 2021 6.686 6.745 6.559 6.686 736,104 +0.02(+0.29%)
May 20, 2021 6.568 6.667 6.470 6.667 433,290 +0.07(+1.04%)
May 19, 2021 6.559 6.629 6.382 6.598 728,936 -0.05(-0.74%)
May 18, 2021 6.667 6.721 6.568 6.647 660,246 -0.03(-0.44%)
May 17, 2021 6.519 6.686 6.431 6.677 721,443 +0.14(+2.11%)
May 14, 2021 6.480 6.568 6.431 6.539 266,963 +0.12(+1.84%)
May 13, 2021 6.244 6.480 6.244 6.421 408,614 +0.20(+3.16%)
May 12, 2021 6.500 6.549 6.155 6.224 619,578 -0.31(-4.81%)
May 11, 2021 6.549 6.559 6.406 6.539 483,609 -0.06(-0.89%)
May 10, 2021 6.677 6.814 6.588 6.598 320,376 -0.08(-1.18%)
May 07, 2021 6.539 6.706 6.450 6.677 588,454 +0.14(+2.11%)
May 06, 2021 6.529 6.549 6.391 6.539 457,399 +0.03(+0.45%)
May 05, 2021 6.519 6.637 6.382 6.509 897,442 -0.22(-3.22%)
May 04, 2021 6.647 6.844 6.647 6.726 677,316 +0.09(+1.33%)
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.