Sienna Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	22.03	22.28	21.89	22.14	22.14	-0.14%	307,088
Feb 5, 2026	22.10	22.46	22.04	22.17	22.17	0.41%	306,646
Feb 4, 2026	21.85	22.26	21.82	22.08	22.08	1.24%	271,467
Feb 3, 2026	21.79	22.13	21.63	21.81	21.81	-0.05%	398,129
Feb 2, 2026	21.15	21.87	21.15	21.82	21.82	2.88%	475,432
Jan 30, 2026	21.32	21.42	21.01	21.21	21.21	-1.07%	433,319
Jan 29, 2026	21.45	21.50	21.07	21.44	21.36	-0.14%	399,702
Jan 28, 2026	21.51	21.58	21.41	21.47	21.39	-0.09%	194,488
Jan 27, 2026	21.64	21.64	21.41	21.49	21.41	-0.09%	207,784
Jan 26, 2026	21.40	21.66	21.30	21.51	21.43	0.89%	267,587
Jan 23, 2026	21.70	21.74	21.31	21.32	21.24	-1.75%	392,691
Jan 22, 2026	21.67	21.92	21.65	21.70	21.62	-	127,681
Jan 21, 2026	21.84	21.99	21.46	21.70	21.62	-0.55%	238,626
Jan 20, 2026	21.74	22.21	21.56	21.82	21.74	-0.18%	523,552
Jan 19, 2026	21.65	21.94	21.58	21.86	21.78	0.97%	211,259
Jan 16, 2026	21.37	21.72	21.36	21.65	21.57	1.17%	210,412
Jan 15, 2026	21.33	21.49	21.29	21.40	21.32	0.56%	156,456
Jan 14, 2026	21.65	21.77	21.27	21.28	21.20	-1.89%	221,705
Jan 13, 2026	21.34	21.70	21.34	21.69	21.61	1.88%	406,715
Jan 12, 2026	20.98	21.37	20.77	21.29	21.21	1.28%	408,768
Jan 9, 2026	21.19	21.31	20.85	21.02	20.94	-0.76%	208,438
Jan 8, 2026	20.92	21.35	20.92	21.18	21.10	1.00%	234,594
Jan 7, 2026	21.01	21.30	20.92	20.97	20.89	-0.19%	187,875
Jan 6, 2026	21.11	21.13	20.84	21.01	20.93	-0.43%	136,100
Jan 5, 2026	20.37	21.35	20.23	21.10	21.02	3.63%	482,009
Jan 2, 2026	20.39	20.52	20.31	20.36	20.29	-0.34%	150,955
Dec 31, 2025	20.48	20.52	20.37	20.43	20.36	-0.73%	151,760
Dec 30, 2025	20.70	20.72	20.54	20.58	20.43	-0.34%	153,345
Dec 29, 2025	20.65	20.82	20.48	20.65	20.50	0.24%	272,633
Dec 24, 2025	21.01	21.05	20.55	20.60	20.45	-1.53%	101,453
Dec 23, 2025	21.06	21.19	20.90	20.92	20.76	-0.81%	208,220
Dec 22, 2025	20.99	21.11	20.83	21.09	20.93	0.29%	205,865
Dec 19, 2025	21.09	21.20	20.94	21.03	20.87	-0.28%	1,307,764
Dec 18, 2025	20.45	21.17	20.36	21.09	20.93	3.59%	650,905
Dec 17, 2025	20.17	20.47	19.90	20.36	20.21	0.94%	1,464,452
Dec 16, 2025	20.06	20.35	20.06	20.17	20.02	0.50%	581,648
Dec 15, 2025	20.14	20.22	19.90	20.07	19.92	0.50%	274,888
Dec 12, 2025	19.81	20.03	19.81	19.97	19.82	0.15%	344,868
Dec 11, 2025	20.14	20.23	19.85	19.94	19.79	-1.38%	249,791
Dec 10, 2025	20.19	20.34	20.14	20.22	20.07	0.15%	189,741
Dec 9, 2025	20.19	20.26	20.04	20.19	20.04	-0.05%	273,074
Dec 8, 2025	20.35	20.35	20.13	20.20	20.05	-0.79%	253,104
Dec 5, 2025	20.26	20.39	20.26	20.36	20.21	0.05%	117,290
Dec 4, 2025	20.51	20.65	20.33	20.35	20.20	-0.83%	136,191
Dec 3, 2025	20.59	20.59	20.34	20.52	20.37	0.39%	231,204
Dec 2, 2025	20.42	20.60	20.42	20.44	20.29	-	146,058
Dec 1, 2025	20.60	20.79	20.44	20.44	20.29	-1.35%	208,042
Nov 28, 2025	20.93	20.93	20.60	20.72	20.57	-1.10%	246,993
Nov 27, 2025	20.94	21.05	20.84	20.95	20.72	0.14%	119,190
Nov 26, 2025	20.99	21.00	20.85	20.92	20.69	-0.29%	239,595