Sienna Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	20.09	20.20	19.89	19.94	-	-0.85%	130,225
Sep 9, 2026	20.20	20.20	20.01	20.11	20.11	-0.89%	408,255
Sep 8, 2026	20.52	20.53	20.20	20.29	20.29	-1.74%	657,519
Sep 4, 2026	20.51	20.69	20.50	20.65	20.65	0.05%	177,672
Sep 3, 2026	20.50	20.67	20.32	20.64	20.64	0.63%	339,009
Sep 2, 2026	20.31	20.62	20.28	20.51	20.51	0.84%	291,599
Sep 1, 2026	20.70	20.86	20.20	20.34	20.34	-2.40%	444,282
Aug 31, 2026	21.00	21.01	20.67	20.84	20.84	-0.44%	732,507
Aug 28, 2026	21.40	21.40	20.94	21.01	20.93	-1.50%	402,406
Aug 27, 2026	21.50	21.51	21.14	21.33	21.25	-1.39%	438,577
Aug 26, 2026	21.39	21.74	21.32	21.63	21.55	0.75%	252,554
Aug 25, 2026	21.66	21.67	21.43	21.47	21.39	-0.51%	349,112
Aug 24, 2026	21.51	21.63	21.36	21.58	21.50	0.33%	202,351
Aug 21, 2026	21.46	21.63	21.34	21.51	21.43	-0.09%	486,333
Aug 20, 2026	21.73	21.88	21.48	21.53	21.45	-1.15%	292,176
Aug 19, 2026	21.56	21.81	21.53	21.78	21.70	1.11%	161,473
Aug 18, 2026	21.60	21.74	21.46	21.54	21.46	-0.05%	347,766
Aug 17, 2026	21.82	21.83	21.43	21.55	21.47	-1.28%	387,028
Aug 14, 2026	21.98	22.07	21.72	21.83	21.75	-0.50%	294,049
Aug 13, 2026	22.03	22.27	21.89	21.94	21.86	-0.18%	233,899
Aug 12, 2026	21.92	22.12	21.60	21.98	21.90	0.32%	285,390
Aug 11, 2026	22.60	22.63	21.82	21.91	21.83	1.34%	908,672
Aug 10, 2026	21.86	21.86	21.43	21.62	21.54	-0.92%	815,303
Aug 7, 2026	22.41	22.45	21.66	21.82	21.74	-2.33%	998,239
Aug 6, 2026	23.00	23.23	22.22	22.34	22.26	-1.76%	438,977
Aug 5, 2026	23.00	23.40	22.36	22.74	22.66	3.27%	805,301
Aug 4, 2026	22.28	22.30	21.87	22.02	21.94	-1.21%	426,441
Jul 31, 2026	22.56	22.64	22.28	22.29	22.21	-2.16%	303,522
Jul 30, 2026	23.09	23.24	22.75	22.86	22.70	-1.34%	396,723
Jul 29, 2026	23.34	23.34	23.00	23.17	23.01	-0.60%	163,402
Jul 28, 2026	23.14	23.37	23.04	23.31	23.14	1.13%	412,930
Jul 27, 2026	22.95	23.24	22.82	23.05	22.89	0.52%	316,054
Jul 24, 2026	22.79	23.04	22.68	22.93	22.77	0.48%	299,013
Jul 23, 2026	22.70	23.02	22.65	22.82	22.66	-0.22%	205,029
Jul 22, 2026	22.91	23.07	22.85	22.87	22.71	-0.31%	166,259
Jul 21, 2026	23.00	23.03	22.77	22.94	22.78	-0.56%	157,304
Jul 20, 2026	23.55	23.62	23.04	23.07	22.91	-2.04%	145,047
Jul 17, 2026	23.14	23.67	23.14	23.55	23.38	1.42%	192,433
Jul 16, 2026	23.00	23.38	23.00	23.22	23.05	0.74%	199,153
Jul 15, 2026	22.89	23.24	22.88	23.05	22.89	0.44%	293,910
Jul 14, 2026	22.73	23.02	22.70	22.95	22.79	0.17%	211,475
Jul 13, 2026	22.76	23.02	22.74	22.91	22.75	0.70%	204,653
Jul 10, 2026	23.00	23.00	22.61	22.75	22.59	-0.57%	171,199
Jul 9, 2026	22.98	23.03	22.74	22.88	22.72	0.22%	166,068
Jul 8, 2026	23.00	23.12	22.63	22.83	22.67	-1.34%	349,542
Jul 7, 2026	23.13	23.30	23.02	23.14	22.98	0.26%	704,762
Jul 6, 2026	23.11	23.15	22.81	23.08	22.92	-0.77%	439,030
Jul 3, 2026	22.76	23.32	22.76	23.26	23.09	2.29%	214,224
Jul 2, 2026	21.88	22.83	21.84	22.74	22.58	3.88%	535,428
Jun 30, 2026	22.04	22.10	21.87	21.89	21.73	-0.37%	390,933