New Senior Investoment Group Stock Price History, SNR Historical Prices

Add to My Stocks
$7.4 $0.1 (1.33%) SNR stock closing price Jun 19, 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
2018-06-19 7.5 7.52 7.4 7.4 617,465 67.27 1.4
2018-06-18 7.5 7.57 7.43 7.5 562,792 68.18 1.42
2018-06-15 7.49 7.59 7.41 7.54 3,191,355 68.55 1.43
2018-06-14 7.48 7.58 7.41 7.47 507,377 67.91 1.42
2018-06-13 7.47 7.55 7.38 7.43 680,734 67.55 1.41
2018-06-12 7.46 7.53 7.43 7.45 455,472 67.73 1.41
2018-06-11 7.37 7.59 7.35 7.47 726,868 67.91 1.42
2018-06-08 7.34 7.41 7.26 7.38 821,252 67.09 1.4
2018-06-07 7.65 7.69 7.57 7.62 844,295 69.27 1.44
2018-06-06 7.64 7.68 7.5 7.61 736,080 69.18 1.44
2018-06-05 7.75 7.82 7.63 7.63 915,254 69.36 1.45
2018-06-04 7.7 7.75 7.62 7.74 815,987 70.36 1.47
2018-06-01 7.57 7.74 7.57 7.68 779,743 69.82 1.46
2018-05-31 7.73 7.78 7.46 7.48 1,284,103 68 1.42
2018-05-30 7.8 7.93 7.63 7.74 1,297,926 70.36 1.47
2018-05-29 7.82 7.93 7.8 7.93 506,006 72.09 1.5
2018-05-25 7.83 7.94 7.76 7.82 527,231 71.09 1.48
2018-05-24 7.83 7.89 7.78 7.83 511,366 71.18 1.48
2018-05-23 7.64 7.86 7.64 7.81 565,048 71 1.48
2018-05-22 7.6 7.68 7.58 7.64 480,178 69.46 1.45
2018-05-21 7.5 7.64 7.46 7.61 1,066,874 69.18 1.44
2018-05-18 7.47 7.53 7.4 7.47 649,251 67.91 1.42
2018-05-17 7.52 7.55 7.41 7.43 567,871 67.55 1.41
2018-05-16 7.49 7.58 7.48 7.48 831,273 68 1.42
2018-05-15 7.53 7.55 7.43 7.49 904,872 68.09 1.42
2018-05-14 7.65 7.71 7.54 7.57 1,042,245 68.82 1.43
2018-05-11 7.6 7.78 7.56 7.65 1,068,537 69.55 1.45
2018-05-10 7.64 7.64 7.1 7.61 2,715,731 50.73 1.39
2018-05-09 8.57 8.67 8.52 8.67 515,586 57.8 1.59
2018-05-08 8.63 8.66 8.52 8.57 589,299 57.13 1.57
2018-05-07 8.56 8.68 8.55 8.64 461,209 57.6 1.58
2018-05-04 8.5 8.58 8.48 8.52 636,852 56.8 1.56
2018-05-03 8.5 8.61 8.49 8.5 449,618 56.67 1.55
2018-05-02 8.55 8.65 8.42 8.54 532,644 56.93 1.56
2018-05-01 8.6 8.69 8.38 8.55 654,788 57 1.56
2018-04-30 8.71 8.74 8.59 8.62 519,096 57.47 1.58
2018-04-27 8.55 8.7 8.54 8.69 430,695 57.93 1.59
2018-04-26 8.45 8.55 8.39 8.53 521,181 56.87 1.56
2018-04-25 8.25 8.44 8.2 8.4 540,896 56 1.54
2018-04-24 8.18 8.38 8.15 8.27 582,672 55.13 1.51
2018-04-23 8.25 8.25 8.05 8.12 477,331 54.13 1.49
2018-04-20 8.35 8.4 8.21 8.24 532,705 54.93 1.51
2018-04-19 8.55 8.56 8.26 8.32 654,010 55.47 1.52
2018-04-18 8.84 8.89 8.56 8.58 753,878 57.2 1.57
2018-04-17 8.78 8.86 8.72 8.81 559,327 58.73 1.61
2018-04-16 8.59 8.81 8.57 8.77 769,378 58.47 1.6
2018-04-13 8.5 8.6 8.42 8.58 685,532 57.2 1.57
2018-04-12 8.47 8.48 8.3 8.48 966,153 56.53 1.55
2018-04-11 8.4 8.5 8.38 8.46 493,292 56.4 1.55
2018-04-10 8.27 8.43 8.17 8.4 1,427,136 56 1.54
2018-04-09 8.2 8.25 8.15 8.23 361,887 54.87 1.51
2018-04-06 8.11 8.25 8.11 8.18 396,700 54.53 1.5
2018-04-05 8.2 8.22 8.1 8.12 466,283 54.13 1.49
2018-04-04 8.04 8.23 8.02 8.19 489,416 54.6 1.5
2018-04-03 8 8.1 7.94 8.08 485,432 53.87 1.48
2018-04-02 8.13 8.21 7.95 7.99 480,565 53.27 1.46
2018-03-30 0 0 0 8.18 0 - -
2018-03-29 8.09 8.26 8.09 8.18 691,058 54.53 1.5
2018-03-28 7.89 8.09 7.89 8.09 818,010 53.93 1.48
2018-03-27 7.79 7.92 7.72 7.85 407,288 52.33 1.44
2018-03-26 7.74 7.81 7.65 7.79 504,073 51.93 1.42
2018-03-23 7.79 7.89 7.67 7.67 746,361 51.13 1.4
2018-03-22 7.96 8.03 7.86 7.86 669,289 52.4 1.44
2018-03-21 8 8.02 7.93 7.98 487,854 53.2 1.46
2018-03-20 8.03 8.06 7.97 8 597,704 53.33 1.46
2018-03-19 8.01 8.03 7.96 8.03 605,964 53.53 1.47
2018-03-16 8 8.04 7.95 8.03 2,178,894 53.53 1.47
2018-03-15 8.03 8.05 7.97 8.01 679,074 53.4 1.47
2018-03-14 8.04 8.07 7.97 8.02 531,091 53.47 1.47
2018-03-13 8 8.07 7.97 8 709,724 53.33 1.46
2018-03-12 7.98 8.05 7.92 7.98 641,301 53.2 1.46
2018-03-09 8.05 8.05 7.88 7.97 931,198 53.13 1.46
2018-03-08 8.06 8.12 8 8.04 727,184 53.6 1.47
2018-03-07 7.95 8.1 7.91 8.06 1,041,339 53.73 1.47
2018-03-06 8.33 8.37 8.17 8.25 1,339,876 55 1.51
2018-03-05 8.28 8.39 8.2 8.34 1,311,884 55.6 1.53
2018-03-02 8.08 8.33 8.01 8.33 1,491,138 55.53 1.52
2018-03-01 8.08 8.25 7.97 8.11 1,031,865 54.07 1.48
2018-02-28 8.14 8.18 8.04 8.08 1,052,623 53.87 1.48
2018-02-27 8.25 8.27 8.07 8.1 1,254,880 54 1.48
2018-02-26 7.87 8.28 7.87 8.27 2,219,745 55.13 1.51
2018-02-23 7.45 7.99 7.45 7.84 3,455,882 - 1.4
2018-02-22 6.94 7.12 6.92 6.98 594,413 - 1.25
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
2018-02-19 0 0 0 7.09 0 - -
2018-02-16 7.02 7.2 7.02 7.09 624,574 - 1.27
2018-02-15 6.97 7.16 6.96 7.01 711,720 - 1.25
2018-02-14 7.05 7.07 6.92 6.95 588,070 - 1.24
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 Price10.96

New Senior Investoment Group Historical PE ratio: Past 5 years

Max PE Ratio72.09May 29,2018
Min PE Ratio50.73May 10,2018
Avg PE Ratio59.54

New Senior Investoment Group Historical PS ratio: Past 5 years

Max PS Ratio2.59Dec 23,2015
Min PS Ratio1.24Feb 14,2018
Avg PS Ratio1.83

SNR Industry Peers

Company Price Change (%)
Silver Bay Realty (SBY)21.490 (0%)
Armada Hoffler Properties (AHH)14.790.05 (0.34%)
Care Capital Properties (CCP)24.210.43 (1.81%)
Alexandria Real Estate (ARE)126.360.04 (0.03%)
Medical Properties (MPW)13.90.02 (0.14%)
Omega Healthcare Investors (OHI)30.960.29 (0.93%)
Physicians Realty Trust (DOC)15.640.14 (0.9%)

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 $7.52, and a low of $7.4 on last trading day. The average P/S ratio was 1.83 as can be seen from New Senior Investoment Group stock history.