Sienna Senior Living Inc. (TSX:SIA)
19.48
+0.13 (0.67%)
Oct 22, 2025, 4:00 PM EDT
Sienna Senior Living Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 19.33 | 19.55 | 19.22 | 19.48 | 19.48 | 0.67% | 150,962 |
Oct 21, 2025 | 19.39 | 19.39 | 19.04 | 19.35 | 19.35 | -0.31% | 154,732 |
Oct 20, 2025 | 19.13 | 19.44 | 19.01 | 19.41 | 19.41 | 2.27% | 319,700 |
Oct 17, 2025 | 18.51 | 18.99 | 18.50 | 18.98 | 18.98 | 2.37% | 186,403 |
Oct 16, 2025 | 18.57 | 18.62 | 18.49 | 18.54 | 18.54 | 0.43% | 139,500 |
Oct 15, 2025 | 18.41 | 18.60 | 18.41 | 18.46 | 18.46 | 0.16% | 202,800 |
Oct 14, 2025 | 18.25 | 18.49 | 18.21 | 18.43 | 18.43 | 0.88% | 328,200 |
Oct 10, 2025 | 18.34 | 18.41 | 18.18 | 18.27 | 18.27 | -0.44% | 209,013 |
Oct 9, 2025 | 18.71 | 18.78 | 18.34 | 18.35 | 18.35 | -1.66% | 210,700 |
Oct 8, 2025 | 18.77 | 18.77 | 18.58 | 18.66 | 18.66 | -0.27% | 132,104 |
Oct 7, 2025 | 18.92 | 18.92 | 18.64 | 18.71 | 18.71 | -0.80% | 192,741 |
Oct 6, 2025 | 19.14 | 19.18 | 18.84 | 18.86 | 18.86 | -1.46% | 165,800 |
Oct 3, 2025 | 19.30 | 19.39 | 19.10 | 19.14 | 19.14 | -0.78% | 187,100 |
Oct 2, 2025 | 18.94 | 19.34 | 18.94 | 19.29 | 19.29 | 1.69% | 343,000 |
Oct 1, 2025 | 18.62 | 19.00 | 18.61 | 18.97 | 18.97 | 1.72% | 279,933 |
Sep 30, 2025 | 18.75 | 18.78 | 18.63 | 18.65 | 18.65 | -0.37% | 396,300 |
Sep 29, 2025 | 18.65 | 18.82 | 18.54 | 18.72 | 18.72 | 0.27% | 319,326 |
Sep 26, 2025 | 18.35 | 18.73 | 18.34 | 18.67 | 18.59 | 1.52% | 340,000 |
Sep 25, 2025 | 18.11 | 18.40 | 18.07 | 18.39 | 18.31 | 1.66% | 249,406 |
Sep 24, 2025 | 18.18 | 18.24 | 18.05 | 18.09 | 18.01 | -0.60% | 180,500 |
Sep 23, 2025 | 18.25 | 18.27 | 18.15 | 18.20 | 18.12 | -0.11% | 144,617 |
Sep 22, 2025 | 18.20 | 18.31 | 18.15 | 18.22 | 18.14 | 0.11% | 266,344 |
Sep 19, 2025 | 18.11 | 18.28 | 17.97 | 18.20 | 18.12 | 1.17% | 1,411,430 |
Sep 18, 2025 | 17.95 | 18.14 | 17.95 | 17.99 | 17.91 | 0.06% | 182,901 |
Sep 17, 2025 | 17.98 | 18.15 | 17.97 | 17.98 | 17.90 | 0.11% | 214,700 |
Sep 16, 2025 | 18.24 | 18.25 | 17.95 | 17.96 | 17.88 | -1.59% | 233,900 |
Sep 15, 2025 | 18.25 | 18.36 | 18.21 | 18.25 | 18.17 | 0.11% | 328,900 |
Sep 12, 2025 | 18.01 | 18.27 | 17.97 | 18.23 | 18.15 | 1.22% | 188,017 |
Sep 11, 2025 | 18.11 | 18.20 | 18.00 | 18.01 | 17.93 | -0.06% | 218,234 |
Sep 10, 2025 | 18.29 | 18.32 | 17.99 | 18.02 | 17.94 | -1.42% | 474,819 |
Sep 9, 2025 | 18.22 | 18.36 | 18.16 | 18.28 | 18.20 | -0.05% | 291,300 |
Sep 8, 2025 | 18.09 | 18.32 | 17.95 | 18.29 | 18.21 | 1.55% | 239,300 |
Sep 5, 2025 | 17.79 | 18.04 | 17.79 | 18.01 | 17.93 | 1.52% | 186,000 |
Sep 4, 2025 | 17.79 | 17.88 | 17.68 | 17.74 | 17.67 | 0.11% | 179,317 |
Sep 3, 2025 | 17.78 | 17.84 | 17.60 | 17.72 | 17.65 | -0.45% | 261,300 |
Sep 2, 2025 | 17.66 | 17.88 | 17.35 | 17.80 | 17.73 | 0.23% | 330,207 |
Aug 29, 2025 | 17.69 | 17.78 | 17.55 | 17.76 | 17.68 | 0.06% | 266,000 |
Aug 28, 2025 | 17.78 | 17.79 | 17.68 | 17.75 | 17.60 | -0.11% | 197,103 |
Aug 27, 2025 | 17.66 | 17.82 | 17.64 | 17.77 | 17.62 | 0.68% | 184,800 |
Aug 26, 2025 | 17.75 | 17.78 | 17.62 | 17.65 | 17.50 | -0.45% | 268,300 |
Aug 25, 2025 | 17.94 | 17.95 | 17.73 | 17.73 | 17.58 | -1.12% | 346,901 |
Aug 22, 2025 | 18.05 | 18.08 | 17.88 | 17.93 | 17.78 | -0.22% | 203,948 |
Aug 21, 2025 | 17.98 | 18.07 | 17.90 | 17.97 | 17.82 | -0.22% | 256,700 |
Aug 20, 2025 | 18.09 | 18.18 | 17.98 | 18.01 | 17.86 | -0.22% | 336,747 |
Aug 19, 2025 | 18.30 | 18.30 | 18.02 | 18.05 | 17.90 | -1.15% | 368,500 |
Aug 18, 2025 | 18.39 | 18.49 | 18.20 | 18.26 | 18.11 | -0.71% | 270,910 |
Aug 15, 2025 | 18.30 | 18.61 | 18.26 | 18.39 | 18.23 | -0.38% | 331,700 |
Aug 14, 2025 | 18.26 | 18.57 | 18.20 | 18.46 | 18.30 | 0.82% | 372,600 |
Aug 13, 2025 | 18.99 | 18.99 | 18.17 | 18.31 | 18.16 | -3.38% | 713,700 |
Aug 12, 2025 | 18.81 | 18.99 | 18.74 | 18.95 | 18.79 | 1.23% | 320,303 |