Sienna Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	22.79	23.04	22.68	22.93	22.93	0.48%	299,013
Jul 23, 2026	22.70	23.02	22.65	22.82	22.82	-0.22%	205,029
Jul 22, 2026	22.91	23.07	22.85	22.87	22.87	-0.31%	166,259
Jul 21, 2026	23.00	23.03	22.77	22.94	22.94	-0.56%	157,304
Jul 20, 2026	23.55	23.62	23.04	23.07	23.07	-2.04%	145,047
Jul 17, 2026	23.14	23.67	23.14	23.55	23.55	1.42%	192,433
Jul 16, 2026	23.00	23.38	23.00	23.22	23.22	0.74%	199,153
Jul 15, 2026	22.89	23.24	22.88	23.05	23.05	0.44%	293,910
Jul 14, 2026	22.73	23.02	22.70	22.95	22.95	0.17%	211,475
Jul 13, 2026	22.76	23.02	22.74	22.91	22.91	0.70%	204,653
Jul 10, 2026	23.00	23.00	22.61	22.75	22.75	-0.57%	171,199
Jul 9, 2026	22.98	23.03	22.74	22.88	22.88	0.22%	166,068
Jul 8, 2026	23.00	23.12	22.63	22.83	22.83	-1.34%	349,542
Jul 7, 2026	23.13	23.30	23.02	23.14	23.14	0.26%	704,762
Jul 6, 2026	23.11	23.15	22.81	23.08	23.08	-0.77%	439,030
Jul 3, 2026	22.76	23.32	22.76	23.26	23.26	2.29%	214,224
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