New Senior Investoment Group Stock Price History, SNR Historical Prices

Add to My Stocks
$9.05 $0.11 (1.2%) SNR stock closing price Aug 18, 2017 (Closing)

The 10 year data of New Senior Investoment Group stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with New Senior Investoment Group price earnings ratio, and the price to sales ratio are available in this historical stock price data. The New Senior Investoment Group stock price history chart shows that the stock price reached a high of 17.93 on 04 Dec, 2014, and a low of 8.27 on 04 Dec, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-189.099.138.979.05777273N/A1.60
2017-08-179.299.369.159.161302246N/A1.62
2017-08-169.249.379.239.33473182N/A1.65
2017-08-159.269.299.179.24755756N/A1.63
2017-08-149.209.339.159.28614966N/A1.64
2017-08-118.979.168.949.16881943N/A1.62
2017-08-109.059.098.829.081262914N/A1.60
2017-08-099.159.229.059.07779264N/A1.60
2017-08-089.289.329.179.17931147N/A1.62
2017-08-079.349.359.129.271669937N/A1.64
2017-08-049.409.529.369.361157646N/A1.64
2017-08-0310.1210.309.369.402547989N/A1.64
2017-08-0210.3510.3710.2510.35846433N/A1.81
2017-08-0110.4010.4210.3010.36481763N/A1.81
2017-07-3110.4410.4710.1610.39584063N/A1.82
2017-07-2810.4410.5310.2110.40735623N/A1.82
2017-07-2710.4210.5710.3710.44631719N/A1.83
2017-07-2610.3710.5110.3110.46839332N/A1.83
2017-07-2510.3710.4210.2810.38517000N/A1.82
2017-07-2410.3810.3810.2610.36323676N/A1.81
2017-07-2110.4410.4510.2510.32408348N/A1.81
2017-07-2010.4110.4310.3110.34344728N/A1.81
2017-07-1910.3010.4110.2610.35597181N/A1.81
2017-07-1810.2510.2910.1810.29342059N/A1.80
2017-07-1710.2110.3210.1810.27379729N/A1.80
2017-07-1410.1410.2810.1410.19429588N/A1.78
2017-07-1310.1610.1710.0610.09320852N/A1.77
2017-07-1210.1410.2210.0510.15446321N/A1.78
2017-07-119.9210.099.8910.04498968N/A1.76
2017-07-1010.0110.049.909.92540673N/A1.74
2017-07-0710.0310.059.8610.03418246N/A1.75
2017-07-0610.1210.149.9610.01650056N/A1.75
2017-07-0510.3710.3810.1410.18623644N/A1.78
2017-07-0310.1210.3910.0410.36506504N/A1.81
2017-06-3010.0310.099.9710.05491297N/A1.76
2017-06-2910.0710.079.9610.02483436N/A1.75
2017-06-2810.1010.219.9910.13437003N/A1.77
2017-06-2710.2610.3210.0410.07647403N/A1.76
2017-06-2610.1010.2710.0610.25601453N/A1.79
2017-06-2310.0310.119.9710.061097215N/A1.76
2017-06-229.8910.069.879.97535065N/A1.74
2017-06-2110.0210.069.879.88466692N/A1.73
2017-06-2010.0110.069.9410.00416857N/A1.75
2017-06-199.8910.149.8410.02736937N/A1.75
2017-06-169.749.879.749.87976899N/A1.73
2017-06-159.769.869.719.80377037N/A1.71
2017-06-149.979.979.799.82514372N/A1.72
2017-06-139.839.969.749.92812285N/A1.74
2017-06-129.689.859.679.82698769N/A1.72
2017-06-099.539.779.489.68751695N/A1.69
2017-06-089.629.649.479.54730060N/A1.67
2017-06-079.519.699.509.611122118N/A1.68
2017-06-069.479.619.479.47908984N/A1.66
2017-06-059.829.849.669.73721022N/A1.70
2017-06-029.719.929.679.83866090N/A1.72
2017-06-019.549.679.499.65715615N/A1.69
2017-05-319.559.609.469.54881736N/A1.67
2017-05-309.649.699.509.53593401N/A1.67
2017-05-290.000.000.009.630N/AN/A
2017-05-269.689.709.559.63524591N/A1.68
2017-05-259.759.839.649.69477614N/A1.70
2017-05-249.879.989.719.75889052N/A1.71
2017-05-239.9710.009.879.87366899N/A1.73
2017-05-229.869.929.819.90326740N/A1.73
2017-05-199.809.879.699.82435802N/A1.72
2017-05-189.739.839.639.82601775N/A1.72
2017-05-179.659.809.659.74564093N/A1.70
2017-05-169.699.749.619.65350105N/A1.69
2017-05-159.739.879.619.65571177N/A1.69
2017-05-129.659.739.639.70448571N/A1.70
2017-05-119.689.739.569.71479749N/A1.70
2017-05-109.579.809.569.72542324N/A1.70
2017-05-099.759.779.519.59743837N/A1.68
2017-05-089.979.989.759.79603073N/A1.71
2017-05-059.749.999.709.98653604N/A1.75
2017-05-0410.0810.169.509.721677029N/A1.69
2017-05-0310.3610.3710.1110.16606839N/A1.77
2017-05-0210.4710.4910.3210.37351629N/A1.80
2017-05-0110.4110.5310.4110.49367209N/A1.82
2017-04-2810.7310.7410.4110.42511907N/A1.81
2017-04-2710.7710.8110.6810.73389274N/A1.87
2017-04-2610.7410.8210.6410.75488284N/A1.87
2017-04-2510.7210.8210.7110.74626490N/A1.87
2017-04-2410.8010.8210.5310.73478731N/A1.87
2017-04-2110.7610.8110.7010.78449150N/A1.87
2017-04-2010.7410.7810.6710.76486637N/A1.87
2017-04-1910.8010.8210.6710.67398188N/A1.87
2017-04-1810.6610.7910.6410.78566119N/A1.89
2017-04-1710.5610.6710.5210.67720760N/A1.87
Get more Data

New Senior Investoment Group Stock Chart

View SNR PE ratio, PS ratio stocks charts and compare with peers.
SNR Chart
Note: Compare New Senior Investoment Group stock price history with the index and industry peers.

New Senior Investoment Group Historical Prices: Past 5 years

Max Stock Price 17.93 Dec 04,2014
Min Stock Price 8.27 Feb 15,2016
Avg Stock Price 11.8

New Senior Investoment Group Historical PS ratio: Past 5 years

Max PS Ratio 2.59 Dec 23,2015
Min PS Ratio 1.57 Nov 03,2016
Avg PS Ratio 2

SNR Industry Peers

Company Price Change (%)
Boardwalk Reit (BOWFF)32.930 (0%)
Silver Bay Realty (SBY)21.490 (0%)
Ventas (VTR)66.120.41 (0.62%)
Senior Housing Properties (SNH)190.24 (1.25%)
Health Care Reit (HCN)70.650.45 (0.63%)
Care Capital Properties (CCP)24.210.43 (1.81%)
Alexandria Real Estate (ARE)120.011.66 (1.36%)

New Senior Investoment Group historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in New Senior Investoment Group stock analysis. The price movement is easily depicted in the New Senior Investoment Group stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. SNR closed at 9.05 and traded with a volume of 777273 on the last trading day. New Senior Investoment Group historical P/S ratio was at a high of 2.59 on 23 Dec, 2015 and a low of 1.57 on 03 Nov, 2016. .