Sienna Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	23.15	23.97	23.15	23.48	23.48	1.21%	511,081
Feb 26, 2026	23.41	23.44	23.10	23.20	23.12	-1.07%	332,476
Feb 25, 2026	23.13	23.48	23.08	23.45	23.37	1.60%	358,161
Feb 24, 2026	23.82	23.85	22.80	23.08	23.00	-3.39%	472,048
Feb 23, 2026	23.04	23.89	23.00	23.89	23.81	4.14%	427,546
Feb 20, 2026	23.11	23.40	22.63	22.94	22.86	-0.61%	684,943
Feb 19, 2026	23.29	23.33	23.02	23.08	23.00	-1.37%	236,034
Feb 18, 2026	23.63	23.75	23.28	23.40	23.32	-0.72%	349,731
Feb 17, 2026	23.15	23.66	23.07	23.57	23.49	1.90%	420,375
Feb 13, 2026	22.58	23.17	22.58	23.13	23.05	2.48%	346,143
Feb 12, 2026	22.33	22.58	22.23	22.57	22.49	0.98%	239,632
Feb 11, 2026	22.18	22.46	22.10	22.35	22.27	0.86%	276,151
Feb 10, 2026	22.07	22.31	21.96	22.16	22.09	0.59%	204,191
Feb 9, 2026	22.48	22.48	21.90	22.03	21.96	-0.50%	390,381
Feb 6, 2026	22.03	22.28	21.89	22.14	22.07	-0.14%	307,088
Feb 5, 2026	22.10	22.46	22.04	22.17	22.10	0.41%	306,646
Feb 4, 2026	21.85	22.26	21.82	22.08	22.01	1.24%	271,467
Feb 3, 2026	21.79	22.13	21.63	21.81	21.74	-0.05%	398,129
Feb 2, 2026	21.15	21.87	21.15	21.82	21.75	2.88%	477,132
Jan 30, 2026	21.32	21.42	21.01	21.21	21.14	-1.07%	455,919
Jan 29, 2026	21.45	21.50	21.07	21.44	21.29	-0.14%	405,202
Jan 28, 2026	21.51	21.58	21.41	21.47	21.32	-0.09%	194,488
Jan 27, 2026	21.64	21.64	21.41	21.49	21.34	-0.09%	207,784
Jan 26, 2026	21.40	21.66	21.30	21.51	21.36	0.89%	267,587
Jan 23, 2026	21.70	21.74	21.31	21.32	21.17	-1.75%	392,691
Jan 22, 2026	21.67	21.92	21.65	21.70	21.55	-	127,681
Jan 21, 2026	21.84	21.99	21.46	21.70	21.55	-0.55%	238,626
Jan 20, 2026	21.74	22.21	21.56	21.82	21.67	-0.18%	523,552
Jan 19, 2026	21.65	21.94	21.58	21.86	21.71	0.97%	211,259
Jan 16, 2026	21.37	21.72	21.36	21.65	21.50	1.17%	210,412
Jan 15, 2026	21.33	21.49	21.29	21.40	21.25	0.56%	156,456
Jan 14, 2026	21.65	21.77	21.27	21.28	21.13	-1.89%	221,705
Jan 13, 2026	21.34	21.70	21.34	21.69	21.54	1.88%	406,715
Jan 12, 2026	20.98	21.37	20.77	21.29	21.14	1.28%	408,768
Jan 9, 2026	21.19	21.31	20.85	21.02	20.87	-0.76%	208,438
Jan 8, 2026	20.92	21.35	20.92	21.18	21.03	1.00%	234,594
Jan 7, 2026	21.01	21.30	20.92	20.97	20.82	-0.19%	187,875
Jan 6, 2026	21.11	21.13	20.84	21.01	20.86	-0.43%	136,100
Jan 5, 2026	20.37	21.35	20.23	21.10	20.95	3.63%	482,009
Jan 2, 2026	20.39	20.52	20.31	20.36	20.22	-0.34%	150,955
Dec 31, 2025	20.48	20.52	20.37	20.43	20.29	-0.73%	151,760
Dec 30, 2025	20.70	20.72	20.54	20.58	20.36	-0.34%	153,345
Dec 29, 2025	20.65	20.82	20.48	20.65	20.43	0.24%	272,633
Dec 24, 2025	21.01	21.05	20.55	20.60	20.38	-1.53%	101,453
Dec 23, 2025	21.06	21.19	20.90	20.92	20.70	-0.81%	208,220
Dec 22, 2025	20.99	21.11	20.83	21.09	20.86	0.29%	205,865
Dec 19, 2025	21.09	21.20	20.94	21.03	20.80	-0.28%	1,307,764
Dec 18, 2025	20.45	21.17	20.36	21.09	20.86	3.59%	650,905
Dec 17, 2025	20.17	20.47	19.90	20.36	20.14	0.94%	1,464,452
Dec 16, 2025	20.06	20.35	20.06	20.17	19.95	0.50%	581,648