New Senior Investment Group Inc (SNR) Historical Stock Data
8.82 ↓0.01 (-0.06%)
As of September 20, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, SNR is down -0.06% a day on average. There have been 11 days where New Senior Investment Group Inc closed green and 19 days where SNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-20 | 8.83 | 8.82 | ↓$0.01 (-0.11%) | 8.70 | 9.01 | 12.84M |
| 2021-09-17 | 9.05 | 8.92 | ↓$0.13 (-1.44%) | 8.90 | 9.05 | 1.75M |
| 2021-09-16 | 8.91 | 9.02 | ↑$0.11 (1.23%) | 8.88 | 9.11 | 1.04M |
| 2021-09-15 | 8.96 | 8.92 | ↓$0.04 (-0.45%) | 8.91 | 9.03 | 1.89M |
| 2021-09-14 | 9.04 | 8.92 | ↓$0.12 (-1.33%) | 8.84 | 9.05 | 1.06M |
| 2021-09-13 | 8.77 | 8.97 | ↑$0.20 (2.28%) | 8.77 | 9.06 | 817.78K |
| 2021-09-10 | 8.78 | 8.75 | ↓$0.03 (-0.34%) | 8.67 | 8.82 | 580.42K |
| 2021-09-09 | 8.74 | 8.72 | ↓$0.02 (-0.23%) | 8.70 | 8.88 | 630.81K |
| 2021-09-08 | 8.66 | 8.77 | ↑$0.11 (1.27%) | 8.64 | 8.80 | 894.73K |
| 2021-09-07 | 8.80 | 8.68 | ↓$0.12 (-1.36%) | 8.57 | 8.86 | 0.99M |
| 2021-09-03 | 8.80 | 8.76 | ↓$0.04 (-0.45%) | 8.69 | 8.81 | 722.16K |
| 2021-09-02 | 8.89 | 8.84 | ↓$0.05 (-0.56%) | 8.76 | 8.89 | 600.01K |
| 2021-09-01 | 8.77 | 8.82 | ↑$0.05 (0.57%) | 8.76 | 8.89 | 636.81K |
| 2021-08-31 | 8.58 | 8.73 | ↑$0.15 (1.75%) | 8.58 | 8.76 | 1.87M |
| 2021-08-30 | 8.62 | 8.63 | ↑$0.01 (0.12%) | 8.53 | 8.64 | 417.90K |
| 2021-08-27 | 8.48 | 8.59 | ↑$0.11 (1.30%) | 8.48 | 8.72 | 353.45K |
| 2021-08-26 | 8.59 | 8.46 | ↓$0.13 (-1.51%) | 8.46 | 8.63 | 396.71K |
| 2021-08-25 | 8.47 | 8.56 | ↑$0.09 (1.06%) | 8.43 | 8.67 | 789.81K |
| 2021-08-24 | 8.43 | 8.46 | ↑$0.03 (0.36%) | 8.36 | 8.49 | 1.04M |
| 2021-08-23 | 8.51 | 8.43 | ↓$0.08 (-0.94%) | 8.37 | 8.54 | 444.12K |
| 2021-08-20 | 8.44 | 8.48 | ↑$0.04 (0.47%) | 8.32 | 8.58 | 1.20M |
| 2021-08-19 | 8.51 | 8.48 | ↓$0.03 (-0.35%) | 8.38 | 8.62 | 0.90M |
| 2021-08-18 | 8.71 | 8.57 | ↓$0.14 (-1.61%) | 8.57 | 8.71 | 856.41K |
| 2021-08-17 | 8.73 | 8.71 | ↓$0.02 (-0.23%) | 8.57 | 8.76 | 589.90K |
| 2021-08-16 | 8.79 | 8.76 | ↓$0.03 (-0.34%) | 8.72 | 8.89 | 605.98K |
| 2021-08-13 | 8.78 | 8.84 | ↑$0.06 (0.68%) | 8.73 | 8.86 | 447.24K |
| 2021-08-12 | 8.80 | 8.77 | ↓$0.03 (-0.34%) | 8.71 | 8.83 | 851.95K |
| 2021-08-11 | 8.86 | 8.82 | ↓$0.04 (-0.45%) | 8.73 | 8.90 | 5.73M |
| 2021-08-10 | 8.83 | 8.80 | ↓$0.03 (-0.34%) | 8.79 | 8.95 | 1.69M |
| 2021-08-09 | 8.92 | 8.87 | ↓$0.05 (-0.56%) | 8.81 | 8.99 | 838.42K |
Create an account or log in to view more rows.
$SNR just added more
$SNR might get a sell off today
$SNR what happened
$SNR what calls are you guys jacked to the tits on?
$SNR it's just a matter of time and patience...
$SNR R-E-L-A-X Green is coming
$SNR Lol she wants higher
$SNR why is there no volume? Is that suspicious?
$SNR hold
$SNR Here we go!!!