Sienna Senior Living Inc. (TSX:SIA)
18.51
-0.10 (-0.54%)
May 29, 2025, 4:00 PM EDT
Sienna Senior Living Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 18.72 | 18.85 | 18.51 | 18.51 | 18.51 | -0.54% | 176,798 |
May 28, 2025 | 18.38 | 18.73 | 18.37 | 18.61 | 18.61 | 0.92% | 346,000 |
May 27, 2025 | 18.02 | 18.49 | 18.02 | 18.44 | 18.44 | 2.56% | 305,300 |
May 26, 2025 | 18.00 | 18.18 | 17.96 | 17.98 | 17.98 | -0.11% | 96,800 |
May 23, 2025 | 17.75 | 18.06 | 17.70 | 18.00 | 18.00 | 1.12% | 212,700 |
May 22, 2025 | 17.88 | 17.98 | 17.76 | 17.80 | 17.80 | -0.56% | 182,620 |
May 21, 2025 | 18.00 | 18.18 | 17.86 | 17.90 | 17.90 | -0.94% | 243,604 |
May 20, 2025 | 17.95 | 18.17 | 17.94 | 18.07 | 18.07 | 0.78% | 304,747 |
May 16, 2025 | 17.58 | 17.94 | 17.58 | 17.93 | 17.93 | 1.87% | 317,400 |
May 15, 2025 | 17.42 | 17.60 | 17.38 | 17.60 | 17.60 | 1.32% | 168,571 |
May 14, 2025 | 17.55 | 17.66 | 17.35 | 17.37 | 17.37 | -1.14% | 247,432 |
May 13, 2025 | 17.51 | 17.71 | 17.50 | 17.57 | 17.57 | - | 317,300 |
May 12, 2025 | 17.56 | 17.80 | 17.48 | 17.57 | 17.57 | -0.11% | 465,200 |
May 9, 2025 | 17.25 | 17.60 | 17.15 | 17.59 | 17.59 | 1.91% | 408,929 |
May 8, 2025 | 17.22 | 17.36 | 17.01 | 17.26 | 17.26 | -0.06% | 351,203 |
May 7, 2025 | 17.25 | 17.65 | 16.75 | 17.27 | 17.27 | 1.35% | 464,414 |
May 6, 2025 | 17.03 | 17.21 | 17.03 | 17.04 | 17.04 | -0.53% | 184,900 |
May 5, 2025 | 17.14 | 17.38 | 17.05 | 17.13 | 17.13 | -0.35% | 246,211 |
May 2, 2025 | 17.10 | 17.20 | 16.95 | 17.19 | 17.19 | 0.94% | 222,924 |
May 1, 2025 | 16.94 | 17.10 | 16.90 | 17.03 | 17.03 | 0.59% | 280,132 |
Apr 30, 2025 | 16.70 | 16.93 | 16.67 | 16.93 | 16.93 | 0.77% | 344,800 |
Apr 29, 2025 | 16.74 | 16.86 | 16.63 | 16.80 | 16.72 | 0.84% | 231,400 |
Apr 28, 2025 | 16.66 | 16.70 | 16.61 | 16.66 | 16.58 | 0.06% | 329,400 |
Apr 25, 2025 | 16.55 | 16.65 | 16.47 | 16.65 | 16.57 | 0.18% | 154,445 |
Apr 24, 2025 | 16.47 | 16.65 | 16.47 | 16.62 | 16.54 | 1.34% | 224,811 |
Apr 23, 2025 | 16.56 | 16.56 | 16.27 | 16.40 | 16.32 | -0.36% | 167,805 |
Apr 22, 2025 | 16.66 | 16.67 | 16.42 | 16.46 | 16.38 | -0.18% | 135,501 |
Apr 21, 2025 | 16.39 | 16.55 | 16.25 | 16.49 | 16.41 | 0.55% | 232,600 |
Apr 17, 2025 | 16.41 | 16.61 | 16.38 | 16.40 | 16.32 | -0.06% | 173,445 |
Apr 16, 2025 | 16.36 | 16.49 | 16.33 | 16.41 | 16.33 | 0.18% | 352,000 |
Apr 15, 2025 | 16.09 | 16.43 | 16.09 | 16.38 | 16.30 | 1.30% | 539,946 |
Apr 14, 2025 | 16.28 | 16.34 | 16.13 | 16.17 | 16.09 | 0.56% | 162,715 |
Apr 11, 2025 | 15.68 | 16.32 | 15.67 | 16.08 | 16.01 | 2.62% | 406,900 |
Apr 10, 2025 | 16.01 | 16.01 | 15.61 | 15.67 | 15.60 | -2.91% | 294,600 |
Apr 9, 2025 | 15.60 | 16.21 | 15.35 | 16.14 | 16.07 | 2.41% | 443,300 |
Apr 8, 2025 | 16.40 | 16.48 | 15.67 | 15.76 | 15.69 | -2.60% | 359,110 |
Apr 7, 2025 | 16.11 | 16.50 | 15.80 | 16.18 | 16.10 | -1.76% | 348,400 |
Apr 4, 2025 | 16.65 | 16.73 | 16.22 | 16.47 | 16.39 | -1.73% | 544,500 |
Apr 3, 2025 | 16.63 | 16.90 | 16.58 | 16.76 | 16.68 | 0.24% | 402,113 |
Apr 2, 2025 | 16.60 | 16.78 | 16.60 | 16.72 | 16.64 | 0.12% | 211,228 |
Apr 1, 2025 | 16.65 | 16.71 | 16.53 | 16.70 | 16.62 | 0.60% | 236,600 |
Mar 31, 2025 | 16.19 | 16.66 | 16.19 | 16.60 | 16.52 | 1.78% | 458,314 |
Mar 28, 2025 | 16.22 | 16.35 | 16.14 | 16.31 | 16.23 | 0.87% | 272,208 |
Mar 27, 2025 | 16.04 | 16.30 | 15.99 | 16.17 | 16.09 | 0.81% | 354,947 |
Mar 26, 2025 | 16.25 | 16.27 | 16.01 | 16.04 | 15.96 | -1.05% | 179,800 |
Mar 25, 2025 | 16.14 | 16.30 | 16.10 | 16.21 | 16.13 | 0.62% | 216,400 |
Mar 24, 2025 | 16.10 | 16.15 | 15.99 | 16.11 | 16.03 | 0.56% | 208,200 |
Mar 21, 2025 | 16.11 | 16.11 | 15.84 | 16.02 | 15.94 | -0.37% | 162,103 |
Mar 20, 2025 | 16.04 | 16.17 | 16.00 | 16.08 | 16.00 | 0.06% | 152,131 |
Mar 19, 2025 | 15.91 | 16.15 | 15.91 | 16.07 | 15.99 | 1.39% | 306,208 |