Sienna Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.46	21.63	21.34	21.51	-	-0.09%	174,773
Aug 20, 2026	21.73	21.88	21.48	21.53	21.53	-1.15%	292,176
Aug 19, 2026	21.56	21.81	21.53	21.78	21.78	1.11%	161,473
Aug 18, 2026	21.60	21.74	21.46	21.54	21.54	-0.05%	347,766
Aug 17, 2026	21.82	21.83	21.43	21.55	21.55	-1.28%	387,028
Aug 14, 2026	21.98	22.07	21.72	21.83	21.83	-0.50%	294,049
Aug 13, 2026	22.03	22.27	21.89	21.94	21.94	-0.18%	233,899
Aug 12, 2026	21.92	22.12	21.60	21.98	21.98	0.32%	285,390
Aug 11, 2026	22.60	22.63	21.82	21.91	21.91	1.34%	908,672
Aug 10, 2026	21.86	21.86	21.43	21.62	21.62	-0.92%	815,303
Aug 7, 2026	22.41	22.45	21.66	21.82	21.82	-2.33%	998,239
Aug 6, 2026	23.00	23.23	22.22	22.34	22.34	-1.76%	438,977
Aug 5, 2026	23.00	23.40	22.36	22.74	22.74	3.27%	805,301
Aug 4, 2026	22.28	22.30	21.87	22.02	22.02	-1.21%	425,647
Jul 31, 2026	22.56	22.64	22.28	22.29	22.29	-2.16%	303,522
Jul 30, 2026	23.09	23.24	22.75	22.86	22.78	-1.34%	396,723
Jul 29, 2026	23.34	23.34	23.00	23.17	23.09	-0.60%	163,402
Jul 28, 2026	23.14	23.37	23.04	23.31	23.23	1.13%	412,930
Jul 27, 2026	22.95	23.24	22.82	23.05	22.97	0.52%	316,054
Jul 24, 2026	22.79	23.04	22.68	22.93	22.85	0.48%	299,013
Jul 23, 2026	22.70	23.02	22.65	22.82	22.74	-0.22%	205,029
Jul 22, 2026	22.91	23.07	22.85	22.87	22.79	-0.31%	166,259
Jul 21, 2026	23.00	23.03	22.77	22.94	22.86	-0.56%	157,304
Jul 20, 2026	23.55	23.62	23.04	23.07	22.99	-2.04%	145,047
Jul 17, 2026	23.14	23.67	23.14	23.55	23.47	1.42%	192,433
Jul 16, 2026	23.00	23.38	23.00	23.22	23.14	0.74%	199,153
Jul 15, 2026	22.89	23.24	22.88	23.05	22.97	0.44%	293,910
Jul 14, 2026	22.73	23.02	22.70	22.95	22.87	0.17%	211,475
Jul 13, 2026	22.76	23.02	22.74	22.91	22.83	0.70%	204,653
Jul 10, 2026	23.00	23.00	22.61	22.75	22.67	-0.57%	171,199
Jul 9, 2026	22.98	23.03	22.74	22.88	22.80	0.22%	166,068
Jul 8, 2026	23.00	23.12	22.63	22.83	22.75	-1.34%	349,542
Jul 7, 2026	23.13	23.30	23.02	23.14	23.06	0.26%	704,762
Jul 6, 2026	23.11	23.15	22.81	23.08	23.00	-0.77%	439,030
Jul 3, 2026	22.76	23.32	22.76	23.26	23.18	2.29%	214,224
Jul 2, 2026	21.88	22.83	21.84	22.74	22.66	3.88%	535,428
Jun 30, 2026	22.04	22.10	21.87	21.89	21.82	-0.37%	390,933
Jun 29, 2026	22.34	22.46	22.02	22.05	21.90	-0.94%	288,675
Jun 26, 2026	22.31	22.67	22.26	22.26	22.11	-0.31%	416,646
Jun 25, 2026	22.28	22.49	22.27	22.33	22.18	0.22%	507,471
Jun 24, 2026	22.04	22.30	21.98	22.28	22.13	1.09%	1,342,884
Jun 23, 2026	21.80	22.15	21.54	22.04	21.89	2.08%	1,005,155
Jun 22, 2026	21.85	21.90	21.52	21.59	21.44	-1.19%	293,954
Jun 19, 2026	21.86	22.01	21.75	21.85	21.70	0.23%	768,246
Jun 18, 2026	21.59	21.95	21.55	21.80	21.65	1.16%	484,997
Jun 17, 2026	21.61	21.81	21.45	21.55	21.40	-0.74%	329,270
Jun 16, 2026	21.53	21.79	21.49	21.71	21.56	1.21%	198,732
Jun 15, 2026	21.51	21.65	21.36	21.45	21.30	-0.09%	259,881
Jun 12, 2026	21.47	21.74	21.38	21.47	21.32	0.09%	240,683
Jun 11, 2026	21.50	21.64	21.36	21.45	21.30	-0.23%	335,648