SNR - New Senior Investment Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20196.886.886.756.776.77265,900
Jul 12, 20196.956.986.866.876.87317,700
Jul 11, 20196.957.006.896.966.96332,100
Jul 10, 20196.906.996.806.986.98457,300
Jul 09, 20196.776.886.766.876.87335,200
Jul 08, 20196.836.876.796.816.81373,000
Jul 05, 20196.806.826.656.826.82301,600
Jul 03, 20196.836.896.826.866.86347,100
Jul 02, 20196.686.826.666.806.80280,900
Jul 01, 20196.766.766.586.676.67326,500
Jun 28, 20196.806.836.726.726.722,320,200
Jun 27, 20196.676.766.656.766.76319,700
Jun 26, 20196.926.926.626.676.67740,200
Jun 25, 20196.916.976.896.956.95509,600
Jun 24, 20196.987.006.856.926.92656,100
Jun 21, 20197.027.046.816.916.911,585,300
Jun 20, 20196.997.076.947.067.06793,800
Jun 19, 20196.766.956.766.956.95462,100
Jun 18, 20196.696.846.696.786.78472,400
Jun 17, 20196.696.746.616.696.69283,700
Jun 14, 20196.546.686.536.666.66278,800
Jun 13, 20196.516.536.466.536.53329,700
Jun 12, 20196.476.526.456.476.47330,200
Jun 11, 20196.566.566.396.476.47332,000
Jun 10, 20196.596.616.506.546.54413,600
Jun 07, 20196.526.606.516.596.59285,000
Jun 06, 20196.586.616.426.516.51323,300
Jun 06, 20190.13 Dividend
Jun 05, 20196.706.786.666.746.61449,600
Jun 04, 20196.706.726.556.686.55458,100
Jun 03, 20196.606.706.546.656.52504,200
May 31, 20196.476.616.416.596.46716,300
May 30, 20196.386.496.376.476.35360,500
May 29, 20196.426.476.236.386.26540,500
May 28, 20196.446.546.386.476.35481,400
May 24, 20196.386.436.376.406.28217,800
May 23, 20196.336.406.266.386.26234,300
May 22, 20196.366.416.346.386.26208,900
May 21, 20196.386.426.326.396.27272,800
May 20, 20196.386.416.306.346.22285,700
May 17, 20196.456.496.416.436.31254,200
May 16, 20196.536.596.446.506.37294,800
May 15, 20196.466.596.426.536.40421,900
May 14, 20196.346.486.296.486.36583,300
May 13, 20196.236.406.166.346.22451,500
May 10, 20196.176.336.176.326.20398,200
May 09, 20196.126.226.086.216.09537,600
May 08, 20196.016.155.976.126.00526,400
May 07, 20196.096.165.966.015.89639,900
May 06, 20196.006.145.906.115.99382,500
May 03, 20195.756.185.746.095.97942,800
May 02, 20195.635.685.585.595.48217,400
May 01, 20195.615.725.595.635.52308,600
Apr 30, 20195.625.625.545.595.48432,500
Apr 29, 20195.625.635.565.615.50202,300
Apr 26, 20195.575.655.535.615.50319,600
Apr 25, 20195.515.575.415.545.43293,500
Apr 24, 20195.395.625.385.555.44427,800
Apr 23, 20195.255.415.225.355.25406,500
Apr 22, 20195.265.275.175.235.13306,000
Apr 18, 20195.235.295.225.265.16444,300
Apr 17, 20195.265.275.165.255.15313,000
Apr 16, 20195.415.425.225.265.16369,500
Apr 15, 20195.505.515.385.425.32279,300
Apr 12, 20195.475.505.415.495.38316,500
Apr 11, 20195.405.515.385.455.34766,100
Apr 10, 20195.385.415.355.405.30457,900
Apr 09, 20195.465.465.315.355.25691,300
Apr 08, 20195.635.635.455.465.35552,800
Apr 05, 20195.605.675.535.635.52605,600
Apr 04, 20195.535.615.495.605.49667,300
Apr 03, 20195.575.575.475.535.42881,300
Apr 02, 20195.535.625.455.575.461,158,000
Apr 01, 20195.465.545.415.505.391,111,500
Mar 29, 20195.355.505.295.455.341,185,000
Mar 28, 20195.305.335.245.315.21559,800
Mar 27, 20195.275.305.165.245.14506,200
Mar 26, 20195.205.325.205.285.18516,800
Mar 25, 20195.105.235.065.215.11692,900
Mar 22, 20195.155.255.065.094.99612,300
Mar 21, 20195.125.225.125.145.04546,800
Mar 20, 20195.125.165.045.145.04587,800
Mar 19, 20195.165.165.095.125.02424,000
Mar 18, 20195.175.205.025.165.06991,200
Mar 15, 20195.295.305.085.175.072,129,800
Mar 14, 20195.095.275.085.275.171,451,900
Mar 13, 20194.995.114.965.115.01974,200
Mar 12, 20194.945.014.944.994.89419,400
Mar 11, 20194.834.974.834.944.84412,600
Mar 08, 20194.814.864.724.824.73419,300
Mar 07, 20194.874.884.824.824.73456,200
Mar 07, 20190.13 Dividend
Mar 06, 20195.035.034.954.984.76546,000
Mar 05, 20195.115.135.005.044.81523,200
Mar 04, 20195.145.175.005.114.88598,500
Mar 01, 20195.165.164.975.094.86527,000
Feb 28, 20195.125.325.095.164.93564,600
Feb 27, 20195.215.235.005.094.86371,300
Feb 26, 20195.405.465.195.214.98536,800
Feb 25, 20195.455.515.365.385.14440,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...