Sienna Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	22.76	22.76	22.76	22.76	-	0.09%	1,083
Jul 2, 2026	21.88	22.83	21.84	22.74	22.74	3.88%	535,428
Jun 30, 2026	22.04	22.10	21.87	21.89	21.89	-0.37%	390,933
Jun 29, 2026	22.34	22.46	22.02	22.05	21.97	-0.94%	288,675
Jun 26, 2026	22.31	22.67	22.26	22.26	22.18	-0.31%	416,646
Jun 25, 2026	22.28	22.49	22.27	22.33	22.25	0.22%	507,471
Jun 24, 2026	22.04	22.30	21.98	22.28	22.20	1.09%	1,342,884
Jun 23, 2026	21.80	22.15	21.54	22.04	21.96	2.08%	1,005,155
Jun 22, 2026	21.85	21.90	21.52	21.59	21.51	-1.19%	293,954
Jun 19, 2026	21.86	22.01	21.75	21.85	21.77	0.23%	768,246
Jun 18, 2026	21.59	21.95	21.55	21.80	21.72	1.16%	484,997
Jun 17, 2026	21.61	21.81	21.45	21.55	21.47	-0.74%	329,270
Jun 16, 2026	21.53	21.79	21.49	21.71	21.63	1.21%	198,732
Jun 15, 2026	21.51	21.65	21.36	21.45	21.37	-0.09%	259,881
Jun 12, 2026	21.47	21.74	21.38	21.47	21.39	0.09%	240,683
Jun 11, 2026	21.50	21.64	21.36	21.45	21.37	-0.23%	335,648
Jun 10, 2026	21.69	21.80	21.45	21.50	21.42	-0.88%	314,499
Jun 9, 2026	21.38	21.72	21.38	21.69	21.61	1.12%	391,622
Jun 8, 2026	21.64	21.81	21.27	21.45	21.37	-0.60%	430,849
Jun 5, 2026	21.14	21.66	21.06	21.58	21.50	1.98%	310,149
Jun 4, 2026	21.08	21.23	20.96	21.16	21.09	0.71%	425,619
Jun 3, 2026	20.86	21.27	20.74	21.01	20.94	0.33%	371,283
Jun 2, 2026	20.86	21.15	20.68	20.94	20.87	0.43%	302,276
Jun 1, 2026	21.08	21.23	20.80	20.85	20.78	-1.56%	474,356
May 29, 2026	21.31	21.42	21.12	21.18	21.11	-0.39%	625,978
May 28, 2026	21.73	21.91	21.24	21.34	21.19	-1.70%	554,008
May 27, 2026	22.13	22.35	21.70	21.71	21.55	-2.03%	387,055
May 26, 2026	21.93	22.17	21.74	22.16	22.00	0.86%	334,131
May 25, 2026	22.11	22.19	21.95	21.97	21.81	-0.36%	152,336
May 22, 2026	22.23	22.26	21.92	22.05	21.89	-0.54%	221,779
May 21, 2026	22.17	22.28	22.05	22.17	22.01	-0.45%	305,660
May 20, 2026	22.23	22.50	22.20	22.27	22.11	0.32%	196,708
May 19, 2026	22.26	22.61	22.12	22.20	22.04	0.09%	270,828
May 15, 2026	22.32	22.37	22.15	22.18	22.02	-0.76%	346,825
May 14, 2026	22.36	22.66	22.33	22.35	22.19	0.40%	182,901
May 13, 2026	22.37	22.43	22.10	22.26	22.10	0.18%	209,862
May 12, 2026	22.63	22.63	22.19	22.22	22.06	-1.64%	397,765
May 11, 2026	22.99	23.00	22.59	22.59	22.43	-1.27%	248,316
May 8, 2026	23.16	23.56	22.87	22.88	22.72	-0.82%	324,431
May 7, 2026	23.49	23.54	23.05	23.07	22.90	-1.49%	276,095
May 6, 2026	23.60	23.96	23.15	23.42	23.25	-1.39%	645,916
May 5, 2026	23.70	24.07	23.64	23.75	23.58	0.25%	224,839
May 4, 2026	23.46	23.84	23.33	23.69	23.52	0.85%	229,778
May 1, 2026	23.40	23.68	23.24	23.49	23.32	0.38%	135,323
Apr 30, 2026	23.49	23.50	23.18	23.40	23.23	0.46%	418,958
Apr 29, 2026	23.32	23.53	23.20	23.37	23.12	0.17%	282,111
Apr 28, 2026	23.07	23.40	23.07	23.33	23.09	1.17%	214,925
Apr 27, 2026	23.05	23.25	22.93	23.06	22.82	-0.04%	223,915
Apr 24, 2026	22.67	23.21	22.67	23.07	22.83	1.85%	211,969
Apr 23, 2026	22.52	22.89	22.52	22.65	22.41	0.44%	152,602