Sienna Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	18.15	18.29	17.92	17.97	17.97	-1.37%	221,025
Jul 29, 2025	17.92	18.23	17.92	18.22	18.22	1.84%	159,838
Jul 28, 2025	18.05	18.06	17.86	17.89	17.89	-0.83%	307,300
Jul 25, 2025	18.16	18.17	18.01	18.04	18.04	-0.82%	147,100
Jul 24, 2025	18.06	18.28	18.01	18.19	18.19	0.78%	326,802
Jul 23, 2025	18.29	18.29	18.04	18.05	18.05	-0.72%	240,406
Jul 22, 2025	18.62	18.62	18.12	18.18	18.18	-2.26%	365,315
Jul 21, 2025	18.71	18.75	18.52	18.60	18.60	-0.32%	177,321
Jul 18, 2025	18.79	18.88	18.53	18.66	18.66	-0.27%	204,400
Jul 17, 2025	18.67	18.76	18.61	18.71	18.71	0.11%	194,900
Jul 16, 2025	18.90	18.94	18.67	18.69	18.69	-0.74%	141,914
Jul 15, 2025	19.00	19.00	18.75	18.83	18.83	-0.58%	206,300
Jul 14, 2025	18.79	19.03	18.79	18.94	18.94	0.74%	317,624
Jul 11, 2025	18.87	18.99	18.75	18.80	18.80	-0.37%	199,834
Jul 10, 2025	18.90	18.99	18.83	18.87	18.87	-0.11%	192,600
Jul 9, 2025	18.74	18.95	18.70	18.89	18.89	0.85%	203,000
Jul 8, 2025	18.70	18.86	18.60	18.73	18.73	0.32%	172,200
Jul 7, 2025	18.79	18.90	18.60	18.67	18.67	-0.53%	239,205
Jul 4, 2025	18.75	18.82	18.65	18.77	18.77	0.48%	134,106
Jul 3, 2025	19.04	19.11	18.63	18.68	18.68	-1.37%	219,000
Jul 2, 2025	19.07	19.10	18.84	18.94	18.94	-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
Jun 3, 2025	18.57	18.67	18.38	18.58	18.50	0.05%	168,934
Jun 2, 2025	18.57	18.67	18.43	18.57	18.49	-0.27%	241,000
May 30, 2025	18.48	18.73	18.36	18.62	18.54	0.59%	219,500
May 29, 2025	18.72	18.85	18.51	18.51	18.35	-0.54%	176,800
May 28, 2025	18.38	18.73	18.37	18.61	18.45	0.92%	346,000
May 27, 2025	18.02	18.49	18.02	18.44	18.28	2.56%	305,300
May 26, 2025	18.00	18.18	17.96	17.98	17.82	-0.11%	96,800
May 23, 2025	17.75	18.06	17.70	18.00	17.84	1.12%	212,700
May 22, 2025	17.88	17.98	17.76	17.80	17.65	-0.56%	182,620
May 21, 2025	18.00	18.18	17.86	17.90	17.75	-0.94%	243,604