SNR - New Senior Investment Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20196.366.416.346.386.38208,900
May 21, 20196.386.426.326.396.39272,800
May 20, 20196.386.416.306.346.34285,700
May 17, 20196.456.496.416.436.43254,200
May 16, 20196.536.596.446.506.50294,800
May 15, 20196.466.596.426.536.53421,900
May 14, 20196.346.486.296.486.48583,300
May 13, 20196.236.406.166.346.34451,500
May 10, 20196.176.336.176.326.32398,200
May 09, 20196.126.226.086.216.21537,600
May 08, 20196.016.155.976.126.12526,400
May 07, 20196.096.165.966.016.01639,900
May 06, 20196.006.145.906.116.11382,500
May 03, 20195.756.185.746.096.09942,800
May 02, 20195.635.685.585.595.59217,400
May 01, 20195.615.725.595.635.63308,600
Apr 30, 20195.625.625.545.595.59432,500
Apr 29, 20195.625.635.565.615.61202,300
Apr 26, 20195.575.655.535.615.61319,600
Apr 25, 20195.515.575.415.545.54293,500
Apr 24, 20195.395.625.385.555.55427,800
Apr 23, 20195.255.415.225.355.35406,500
Apr 22, 20195.265.275.175.235.23306,000
Apr 18, 20195.235.295.225.265.26444,300
Apr 17, 20195.265.275.165.255.25313,000
Apr 16, 20195.415.425.225.265.26369,500
Apr 15, 20195.505.515.385.425.42279,300
Apr 12, 20195.475.505.415.495.49316,500
Apr 11, 20195.405.515.385.455.45766,100
Apr 10, 20195.385.415.355.405.40457,900
Apr 09, 20195.465.465.315.355.35691,300
Apr 08, 20195.635.635.455.465.46552,800
Apr 05, 20195.605.675.535.635.63605,600
Apr 04, 20195.535.615.495.605.60667,300
Apr 03, 20195.575.575.475.535.53881,300
Apr 02, 20195.535.625.455.575.571,158,000
Apr 01, 20195.465.545.415.505.501,111,500
Mar 29, 20195.355.505.295.455.451,185,000
Mar 28, 20195.305.335.245.315.31559,800
Mar 27, 20195.275.305.165.245.24506,200
Mar 26, 20195.205.325.205.285.28516,800
Mar 25, 20195.105.235.065.215.21692,900
Mar 22, 20195.155.255.065.095.09612,300
Mar 21, 20195.125.225.125.145.14546,800
Mar 20, 20195.125.165.045.145.14587,800
Mar 19, 20195.165.165.095.125.12424,000
Mar 18, 20195.175.205.025.165.16991,200
Mar 15, 20195.295.305.085.175.172,129,800
Mar 14, 20195.095.275.085.275.271,451,900
Mar 13, 20194.995.114.965.115.11974,200
Mar 12, 20194.945.014.944.994.99419,400
Mar 11, 20194.834.974.834.944.94412,600
Mar 08, 20194.814.864.724.824.82419,300
Mar 07, 20194.874.884.824.824.82456,200
Mar 07, 20190.13 Dividend
Mar 06, 20195.035.034.954.984.85546,000
Mar 05, 20195.115.135.005.044.91523,200
Mar 04, 20195.145.175.005.114.98598,500
Mar 01, 20195.165.164.975.094.96527,000
Feb 28, 20195.125.325.095.165.03564,600
Feb 27, 20195.215.235.005.094.96371,300
Feb 26, 20195.405.465.195.215.07536,800
Feb 25, 20195.455.515.365.385.24440,400
Feb 22, 20195.595.785.375.425.28770,200
Feb 21, 20195.655.675.545.655.50624,300
Feb 20, 20195.715.735.545.615.46794,000
Feb 19, 20195.745.795.685.715.56373,200
Feb 15, 20195.755.825.735.765.61362,000
Feb 14, 20195.775.775.685.745.59289,000
Feb 13, 20195.715.775.685.765.61370,600
Feb 12, 20195.795.805.685.725.57366,400
Feb 11, 20195.685.825.685.775.62722,800
Feb 08, 20195.655.745.625.675.52452,000
Feb 07, 20195.505.695.425.685.53650,600
Feb 06, 20195.495.555.455.505.36518,700
Feb 05, 20195.465.495.355.495.35433,100
Feb 04, 20195.345.445.255.445.30416,800
Feb 01, 20195.425.455.235.365.22502,500
Jan 31, 20195.155.445.145.425.282,102,900
Jan 30, 20195.005.225.005.155.02974,400
Jan 29, 20194.894.994.894.994.86661,100
Jan 28, 20194.914.934.844.894.76299,900
Jan 25, 20194.864.944.864.934.80437,700
Jan 24, 20194.834.894.784.854.72311,200
Jan 23, 20194.814.864.764.834.70364,700
Jan 22, 20194.784.884.744.814.68476,300
Jan 18, 20194.824.844.744.794.66439,600
Jan 17, 20194.704.824.664.814.68629,300
Jan 16, 20194.694.784.674.734.61736,700
Jan 15, 20194.594.724.574.704.58699,700
Jan 14, 20194.504.654.464.584.46706,500
Jan 11, 20194.524.534.424.524.40725,000
Jan 10, 20194.554.664.454.514.39491,000
Jan 09, 20194.654.674.554.614.49515,500
Jan 08, 20194.504.704.474.634.51873,800
Jan 07, 20194.274.504.264.494.371,193,500
Jan 04, 20194.324.394.274.274.16690,700
Jan 03, 20194.204.404.204.294.18745,000
Jan 02, 20194.094.274.044.224.11727,000
Dec 31, 20184.254.284.104.124.011,519,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...