Sienna Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	18.26	18.57	18.20	18.42	18.42	0.60%	250,653
Aug 13, 2025	18.99	18.99	18.17	18.31	18.31	-3.38%	713,700
Aug 12, 2025	18.81	18.99	18.74	18.95	18.95	1.23%	320,303
Aug 11, 2025	18.74	18.78	18.52	18.72	18.72	0.48%	380,204
Aug 8, 2025	18.52	18.79	18.52	18.63	18.63	0.92%	200,000
Aug 7, 2025	18.47	18.51	18.32	18.46	18.46	-0.05%	191,900
Aug 6, 2025	18.37	18.51	18.25	18.47	18.47	0.82%	195,400
Aug 5, 2025	18.01	18.34	17.96	18.32	18.32	2.23%	229,522
Aug 1, 2025	17.84	17.99	17.78	17.92	17.92	0.11%	207,700
Jul 31, 2025	17.78	18.03	17.78	17.90	17.90	-0.39%	168,245
Jul 30, 2025	18.15	18.29	17.92	17.97	17.89	-1.37%	226,000
Jul 29, 2025	17.92	18.23	17.92	18.22	18.14	1.84%	159,838
Jul 28, 2025	18.05	18.06	17.86	17.89	17.81	-0.83%	307,300
Jul 25, 2025	18.16	18.17	18.01	18.04	17.96	-0.82%	147,100
Jul 24, 2025	18.06	18.28	18.01	18.19	18.11	0.78%	326,802
Jul 23, 2025	18.29	18.29	18.04	18.05	17.97	-0.72%	240,406
Jul 22, 2025	18.62	18.62	18.12	18.18	18.10	-2.26%	365,315
Jul 21, 2025	18.71	18.75	18.52	18.60	18.52	-0.32%	177,321
Jul 18, 2025	18.79	18.88	18.53	18.66	18.58	-0.27%	204,400
Jul 17, 2025	18.67	18.76	18.61	18.71	18.63	0.11%	194,900
Jul 16, 2025	18.90	18.94	18.67	18.69	18.61	-0.74%	141,914
Jul 15, 2025	19.00	19.00	18.75	18.83	18.75	-0.58%	206,300
Jul 14, 2025	18.79	19.03	18.79	18.94	18.86	0.74%	317,624
Jul 11, 2025	18.87	18.99	18.75	18.80	18.72	-0.37%	199,834
Jul 10, 2025	18.90	18.99	18.83	18.87	18.79	-0.11%	192,600
Jul 9, 2025	18.74	18.95	18.70	18.89	18.81	0.85%	203,000
Jul 8, 2025	18.70	18.86	18.60	18.73	18.65	0.32%	172,200
Jul 7, 2025	18.79	18.90	18.60	18.67	18.59	-0.53%	239,205
Jul 4, 2025	18.75	18.82	18.65	18.77	18.69	0.48%	134,106
Jul 3, 2025	19.04	19.11	18.63	18.68	18.60	-1.37%	219,000
Jul 2, 2025	19.07	19.10	18.84	18.94	18.86	-0.58%	309,440
Jun 30, 2025	18.75	19.12	18.71	19.05	19.05	1.38%	367,348
Jun 27, 2025	18.64	18.86	18.63	18.79	18.71	0.64%	284,000
Jun 26, 2025	18.60	18.68	18.50	18.67	18.59	0.43%	176,300
Jun 25, 2025	18.57	18.60	18.40	18.59	18.51	0.22%	165,218
Jun 24, 2025	18.66	18.66	18.52	18.55	18.47	-0.38%	133,126
Jun 23, 2025	18.46	18.69	18.46	18.62	18.54	0.65%	160,846
Jun 20, 2025	18.57	18.75	18.49	18.50	18.42	-0.11%	1,221,841
Jun 19, 2025	18.54	18.57	18.47	18.52	18.44	-0.22%	78,800
Jun 18, 2025	18.50	18.64	18.45	18.56	18.48	0.22%	154,400
Jun 17, 2025	18.51	18.69	18.45	18.52	18.44	-0.22%	183,900
Jun 16, 2025	18.59	18.74	18.54	18.56	18.48	0.43%	141,000
Jun 13, 2025	18.58	18.65	18.38	18.48	18.40	-1.18%	420,847
Jun 12, 2025	18.44	18.77	18.40	18.70	18.62	1.41%	247,345
Jun 11, 2025	18.56	18.62	18.43	18.44	18.36	-0.54%	141,417
Jun 10, 2025	18.55	18.58	18.33	18.54	18.46	0.38%	235,400
Jun 9, 2025	18.60	18.65	18.45	18.47	18.39	-0.54%	139,329
Jun 6, 2025	18.65	18.65	18.45	18.57	18.49	-0.43%	105,200
Jun 5, 2025	18.66	18.71	18.52	18.65	18.57	0.21%	125,507
Jun 4, 2025	18.59	18.65	18.53	18.61	18.53	0.16%	112,500