New Senior Investoment Group Stock Price History, SNR Historical Prices

Add to My Stocks
$6.92 $0.02 (0.29%) SNR stock closing price Feb 21, 2018 (Closing)

New Senior Investoment Group stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and New Senior Investoment Group P/E ratio data for the stock. The stock price was at a 5 year high of $17.93 on Dec 04, 2014 as seen from New Senior Investoment Group stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 6.94 7.04 6.91 6.92 714,236 - 1.24
2018-02-20 7.07 7.14 6.91 6.94 603,897 - 1.24
2018-02-16 7.02 7.2 7.02 7.09 623,800 - 1.27
2018-02-15 6.97 7.16 6.96 7.01 710,422 - 1.25
2018-02-14 7.05 7.07 6.92 6.95 588,070 - 1.24
2018-02-13 7.1 7.15 7.04 7.11 385,591 - 1.27
2018-02-12 7.01 7.15 6.88 7.1 756,291 - 1.27
2018-02-09 7.04 7.07 6.77 6.98 1,220,583 - 1.25
2018-02-08 7.23 7.26 7.02 7.03 777,865 - 1.26
2018-02-07 7.2 7.39 7.19 7.22 693,904 - 1.29
2018-02-06 7.1 7.25 7.06 7.19 1,136,228 - 1.28
2018-02-05 7.45 7.5 7.2 7.2 1,045,429 - 1.29
2018-02-02 7.5 7.53 7.42 7.49 609,482 - 1.34
2018-02-01 7.64 7.72 7.5 7.53 773,789 - 1.35
2018-01-31 7.55 7.66 7.53 7.66 631,703 - 1.37
2018-01-30 7.55 7.57 7.49 7.51 477,434 - 1.34
2018-01-29 7.56 7.61 7.48 7.55 558,481 - 1.35
2018-01-26 7.66 7.68 7.53 7.57 427,509 - 1.35
2018-01-25 7.55 7.65 7.49 7.63 450,125 - 1.36
2018-01-24 7.71 7.76 7.52 7.52 688,294 - 1.34
2018-01-23 7.6 7.77 7.58 7.71 705,367 - 1.38
2018-01-22 7.45 7.62 7.45 7.58 429,569 - 1.35
2018-01-19 7.44 7.48 7.42 7.45 1,145,124 - 1.33
2018-01-18 7.45 7.49 7.38 7.43 553,920 - 1.33
2018-01-17 7.43 7.46 7.38 7.45 618,238 - 1.33
2018-01-16 7.42 7.55 7.4 7.4 652,083 - 1.32
2018-01-10 7.5 7.52 7.37 7.51 671,704 - 1.34
2018-01-09 7.57 7.64 7.5 7.51 489,301 - 1.34
2018-01-08 7.54 7.61 7.54 7.57 397,271 - 1.35
2018-01-05 7.6 7.64 7.51 7.56 517,669 - 1.35
2018-01-04 7.7 7.71 7.54 7.59 693,833 - 1.36
2018-01-03 7.73 7.75 7.65 7.71 644,043 - 1.38
2018-01-02 7.54 7.72 7.5 7.7 641,531 - 1.38
2017-12-29 7.64 7.64 7.54 7.56 639,953 - 1.35
2017-12-28 7.52 7.66 7.44 7.61 980,891 - 1.36
2017-12-27 7.58 7.67 7.51 7.53 443,485 - 1.35
2017-12-26 7.55 7.76 7.55 7.59 673,651 - 1.36
2017-12-22 7.57 7.61 7.51 7.55 558,485 - 1.35
2017-12-21 7.63 7.64 7.45 7.55 965,380 - 1.35
2017-12-20 7.63 7.73 7.63 7.63 596,024 - 1.36
2017-12-19 7.82 7.92 7.63 7.66 811,450 - 1.37
2017-12-18 7.86 8.09 7.76 7.81 1,314,223 - 1.4
2017-12-15 7.68 7.88 7.67 7.84 1,872,407 - 1.4
2017-12-14 7.76 7.8 7.66 7.67 841,629 - 1.37
2017-12-13 7.64 7.82 7.64 7.78 893,972 - 1.39
2017-12-12 7.69 7.73 7.62 7.64 710,704 - 1.37
2017-12-11 7.81 7.86 7.66 7.69 772,884 - 1.37
2017-12-08 7.92 7.96 7.77 7.79 742,059 - 1.39
2017-12-07 7.86 7.98 7.82 7.9 957,728 - 1.41
2017-12-06 8.2 8.21 8.06 8.15 827,330 - 1.46
2017-12-05 8.19 8.26 8.16 8.2 614,482 - 1.47
2017-12-04 8.28 8.31 8.16 8.19 589,945 - 1.46
2017-12-01 8.2 8.28 8.13 8.23 493,456 - 1.47
2017-11-30 8.22 8.31 8.14 8.2 682,591 - 1.47
2017-11-29 8.08 8.25 8.06 8.24 526,156 - 1.47
2017-11-28 8.05 8.1 8.02 8.08 501,560 - 1.44
2017-11-27 8.11 8.19 8.04 8.05 426,477 - 1.44
2017-11-24 8.1 8.12 8.05 8.08 139,069 - 1.44
2017-11-23 0 0 0 8.07 0 - -
2017-11-22 8.04 8.14 8.04 8.07 374,549 - 1.44
2017-11-21 8.01 8.12 8 8.06 517,264 - 1.44
2017-11-20 8.02 8.04 7.96 8.01 436,880 - 1.43
2017-11-17 7.99 8.06 7.99 8.01 394,906 - 1.43
2017-11-16 8.04 8.1 7.87 8.01 662,851 - 1.43
2017-11-15 8.13 8.14 8.07 8.08 384,448 - 1.44
2017-11-14 8.14 8.22 8.12 8.15 353,383 - 1.46
2017-11-13 8.22 8.22 8.1 8.14 567,809 - 1.45
2017-11-10 8.13 8.22 8.13 8.16 432,614 - 1.46
2017-11-09 8.14 8.23 8.12 8.16 443,503 - 1.46
2017-11-08 8.13 8.18 8.13 8.17 527,517 - 1.46
2017-11-07 8.15 8.17 8.12 8.15 589,663 - 1.46
2017-11-06 8.15 8.24 8.11 8.14 834,706 - 1.45
2017-11-03 8.76 8.85 8.15 8.17 1,800,855 - 1.44
2017-11-02 8.93 8.94 8.82 8.85 549,514 - 1.56
2017-11-01 8.99 9 8.84 8.89 366,005 - 1.57
2017-10-31 8.91 8.97 8.85 8.94 550,434 - 1.58
2017-10-30 8.86 8.95 8.82 8.9 496,455 - 1.57
2017-10-27 8.8 8.93 8.76 8.88 557,282 - 1.57
2017-10-26 8.93 8.97 8.77 8.79 391,676 - 1.55
2017-10-25 8.93 8.97 8.82 8.88 397,177 - 1.57
2017-10-24 8.93 8.99 8.84 8.94 503,245 - 1.58
2017-10-23 9.05 9.05 8.89 8.92 350,984 - 1.57
2017-10-20 9.17 9.17 9 9.04 457,278 - 1.6
2017-10-19 9.18 9.24 9.11 9.14 550,135 - 1.61
2017-10-18 8.96 9.18 8.91 9.18 776,787 - 1.62
2017-10-17 8.83 8.96 8.81 8.94 627,122 - 1.58
2017-10-16 8.83 8.86 8.7 8.83 887,983 - 1.56
2017-10-13 8.84 8.87 8.63 8.85 991,306 - 1.56
2017-10-12 8.84 8.84 8.74 8.83 507,043 - 1.56
Get more Data

New Senior Investoment Group Stock History 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 Stock Price History: Past 5 years

Max Stock Price17.93Dec 04,2014
Min Stock Price6.92Feb 21,2018
Avg Stock Price11.25

New Senior Investoment Group Historical PS ratio: Past 5 years

Max PS Ratio2.59Dec 23,2015
Min PS Ratio1.24Feb 14,2018
Avg PS Ratio1.88

SNR Industry Peers

Company Price Change (%)
Independence Realty Trust (IRT)8.280.32 (3.72%)
Armada Hoffler Properties (AHH)13.180.05 (0.38%)
Care Capital Properties (CCP)24.210.43 (1.81%)
Alexandria Real Estate (ARE)118.432.54 (2.1%)
Medical Properties (MPW)12.340.16 (1.28%)
Omega Healthcare Investors (OHI)25.710.74 (2.8%)
Physicians Realty Trust (DOC)14.830.22 (1.46%)

We provide New Senior Investoment Group share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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 stock saw a high of $7.04, and a low of $6.91 on last trading day. The average P/S ratio was 1.88 as can be seen from New Senior Investoment Group stock history.