Sienna Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	19.25	19.73	19.25	19.57	19.57	1.50%	274,977
Nov 13, 2025	19.39	19.60	19.25	19.28	19.28	-1.08%	150,400
Nov 12, 2025	18.89	19.49	18.89	19.49	19.49	3.45%	371,200
Nov 11, 2025	18.82	18.91	18.73	18.84	18.84	-0.11%	113,400
Nov 10, 2025	18.90	19.16	18.85	18.86	18.86	-0.53%	196,600
Nov 7, 2025	19.31	19.39	18.88	18.96	18.96	-1.81%	397,734
Nov 6, 2025	19.30	19.34	19.06	19.31	19.31	0.57%	141,600
Nov 5, 2025	18.94	19.25	18.92	19.20	19.20	1.27%	190,200
Nov 4, 2025	19.34	19.34	18.95	18.96	18.96	-0.73%	109,547
Nov 3, 2025	19.19	19.19	18.88	19.10	19.10	-0.21%	172,331
Oct 31, 2025	18.76	19.14	18.67	19.14	19.14	1.59%	305,332
Oct 30, 2025	18.98	19.09	18.83	18.84	18.76	-0.84%	278,700
Oct 29, 2025	19.29	19.29	18.91	19.00	18.92	-1.50%	232,804
Oct 28, 2025	19.73	19.73	19.27	19.29	19.21	-1.68%	93,700
Oct 27, 2025	19.75	19.75	19.51	19.62	19.54	-0.51%	172,417
Oct 24, 2025	19.65	19.85	19.64	19.72	19.64	0.41%	202,221
Oct 23, 2025	19.43	19.65	19.43	19.64	19.56	0.82%	282,700
Oct 22, 2025	19.33	19.55	19.22	19.48	19.40	0.67%	153,900
Oct 21, 2025	19.39	19.39	19.04	19.35	19.27	-0.31%	154,732
Oct 20, 2025	19.13	19.44	19.01	19.41	19.33	2.27%	319,700
Oct 17, 2025	18.51	18.99	18.50	18.98	18.90	2.37%	186,403
Oct 16, 2025	18.57	18.62	18.49	18.54	18.46	0.43%	139,500
Oct 15, 2025	18.41	18.60	18.41	18.46	18.38	0.16%	202,800
Oct 14, 2025	18.25	18.49	18.21	18.43	18.35	0.88%	328,200
Oct 10, 2025	18.34	18.41	18.18	18.27	18.19	-0.44%	209,013
Oct 9, 2025	18.71	18.78	18.34	18.35	18.27	-1.66%	210,700
Oct 8, 2025	18.77	18.77	18.58	18.66	18.58	-0.27%	132,104
Oct 7, 2025	18.92	18.92	18.64	18.71	18.63	-0.80%	192,741
Oct 6, 2025	19.14	19.18	18.84	18.86	18.78	-1.46%	165,800
Oct 3, 2025	19.30	19.39	19.10	19.14	19.06	-0.78%	187,100
Oct 2, 2025	18.94	19.34	18.94	19.29	19.21	1.69%	343,000
Oct 1, 2025	18.62	19.00	18.61	18.97	18.89	1.72%	279,933
Sep 30, 2025	18.75	18.78	18.63	18.65	18.57	-0.37%	396,300
Sep 29, 2025	18.65	18.82	18.54	18.72	18.64	0.27%	319,326
Sep 26, 2025	18.35	18.73	18.34	18.67	18.51	1.52%	340,000
Sep 25, 2025	18.11	18.40	18.07	18.39	18.23	1.66%	249,406
Sep 24, 2025	18.18	18.24	18.05	18.09	17.93	-0.60%	180,500
Sep 23, 2025	18.25	18.27	18.15	18.20	18.04	-0.11%	144,617
Sep 22, 2025	18.20	18.31	18.15	18.22	18.06	0.11%	266,344
Sep 19, 2025	18.11	18.28	17.97	18.20	18.04	1.17%	1,411,430
Sep 18, 2025	17.95	18.14	17.95	17.99	17.84	0.06%	182,901
Sep 17, 2025	17.98	18.15	17.97	17.98	17.83	0.11%	214,700
Sep 16, 2025	18.24	18.25	17.95	17.96	17.81	-1.59%	233,900
Sep 15, 2025	18.25	18.36	18.21	18.25	18.09	0.11%	328,900
Sep 12, 2025	18.01	18.27	17.97	18.23	18.07	1.22%	188,017
Sep 11, 2025	18.11	18.20	18.00	18.01	17.86	-0.06%	218,234
Sep 10, 2025	18.29	18.32	17.99	18.02	17.87	-1.42%	474,819
Sep 9, 2025	18.22	18.36	18.16	18.28	18.12	-0.05%	291,300
Sep 8, 2025	18.09	18.32	17.95	18.29	18.13	1.55%	239,300
Sep 5, 2025	17.79	18.04	17.79	18.01	17.86	1.52%	186,000