Sienna Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.21	20.24	19.78	20.13	20.13	-0.30%	280,708
Sep 29, 2026	20.43	20.50	20.14	20.19	20.19	-1.14%	433,971
Sep 28, 2026	20.37	20.63	20.36	20.50	20.42	0.39%	358,464
Sep 25, 2026	20.21	20.47	20.14	20.42	20.34	0.99%	211,011
Sep 24, 2026	20.60	20.62	20.20	20.22	20.14	-2.27%	400,011
Sep 23, 2026	20.47	20.78	20.40	20.69	20.61	1.32%	384,223
Sep 22, 2026	20.47	20.51	20.29	20.42	20.34	0.29%	181,951
Sep 21, 2026	20.32	20.44	20.03	20.36	20.28	0.25%	291,130
Sep 18, 2026	20.13	20.50	19.90	20.31	20.23	0.99%	2,523,892
Sep 17, 2026	20.00	20.49	20.00	20.11	20.03	1.36%	501,609
Sep 16, 2026	19.89	20.05	19.73	19.84	19.76	-0.10%	214,354
Sep 15, 2026	19.89	19.95	19.54	19.86	19.78	-0.50%	403,915
Sep 14, 2026	19.87	20.03	19.77	19.96	19.88	0.76%	308,734
Sep 11, 2026	20.01	20.01	19.76	19.81	19.73	-0.45%	432,080
Sep 10, 2026	20.09	20.20	19.88	19.90	19.82	-1.04%	297,080
Sep 9, 2026	20.20	20.20	20.01	20.11	20.03	-0.89%	413,461
Sep 8, 2026	20.52	20.53	20.20	20.29	20.21	-1.74%	657,519
Sep 4, 2026	20.51	20.69	20.50	20.65	20.57	0.05%	177,672
Sep 3, 2026	20.50	20.67	20.32	20.64	20.56	0.63%	339,009
Sep 2, 2026	20.31	20.62	20.28	20.51	20.43	0.84%	291,599
Sep 1, 2026	20.70	20.86	20.20	20.34	20.26	-2.40%	444,282
Aug 31, 2026	21.00	21.01	20.67	20.84	20.76	-0.44%	732,507
Aug 28, 2026	21.40	21.40	20.94	21.01	20.85	-1.50%	402,406
Aug 27, 2026	21.50	21.51	21.14	21.33	21.17	-1.39%	438,577
Aug 26, 2026	21.39	21.74	21.32	21.63	21.47	0.75%	252,554
Aug 25, 2026	21.66	21.67	21.43	21.47	21.31	-0.51%	349,112
Aug 24, 2026	21.51	21.63	21.36	21.58	21.42	0.33%	202,351
Aug 21, 2026	21.46	21.63	21.34	21.51	21.35	-0.09%	486,333
Aug 20, 2026	21.73	21.88	21.48	21.53	21.37	-1.15%	292,176
Aug 19, 2026	21.56	21.81	21.53	21.78	21.62	1.11%	161,473
Aug 18, 2026	21.60	21.74	21.46	21.54	21.38	-0.05%	347,766
Aug 17, 2026	21.82	21.83	21.43	21.55	21.39	-1.28%	387,028
Aug 14, 2026	21.98	22.07	21.72	21.83	21.67	-0.50%	294,049
Aug 13, 2026	22.03	22.27	21.89	21.94	21.78	-0.18%	233,899
Aug 12, 2026	21.92	22.12	21.60	21.98	21.82	0.32%	285,390
Aug 11, 2026	22.60	22.63	21.82	21.91	21.75	1.34%	908,672
Aug 10, 2026	21.86	21.86	21.43	21.62	21.46	-0.92%	815,303
Aug 7, 2026	22.41	22.45	21.66	21.82	21.66	-2.33%	998,239
Aug 6, 2026	23.00	23.23	22.22	22.34	22.17	-1.76%	438,977
Aug 5, 2026	23.00	23.40	22.36	22.74	22.57	3.27%	805,301
Aug 4, 2026	22.28	22.30	21.87	22.02	21.85	-1.21%	426,441
Jul 31, 2026	22.56	22.64	22.28	22.29	22.12	-2.16%	303,522
Jul 30, 2026	23.09	23.24	22.75	22.86	22.61	-1.34%	396,723
Jul 29, 2026	23.34	23.34	23.00	23.17	22.92	-0.60%	163,402
Jul 28, 2026	23.14	23.37	23.04	23.31	23.06	1.13%	412,930
Jul 27, 2026	22.95	23.24	22.82	23.05	22.80	0.52%	316,054
Jul 24, 2026	22.79	23.04	22.68	22.93	22.68	0.48%	299,013
Jul 23, 2026	22.70	23.02	22.65	22.82	22.57	-0.22%	205,029
Jul 22, 2026	22.91	23.07	22.85	22.87	22.62	-0.31%	166,259
Jul 21, 2026	23.00	23.03	22.77	22.94	22.69	-0.56%	157,304