Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sienna Sr Living Inc (OP: LWSCF )

10.45 +0.19 (+1.85%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 10.44 10.45 10.44 10.45 480 +0.19(+1.85%)
May 29, 2024 10.26 36 -0.34(-3.21%)
May 28, 2024 10.65 10.65 10.60 10.60 737 -0.03(-0.28%)
May 23, 2024 10.63 24 -0.30(-2.74%)
May 22, 2024 10.93 10.93 10.93 10.93 154 +0.03(+0.28%)
May 21, 2024 10.98 10.98 10.90 10.90 200 -0.06(-0.55%)
May 17, 2024 10.96 0 +0.25(+2.33%)
May 16, 2024 10.90 10.90 10.71 10.71 1,071 -0.19(-1.74%)
May 15, 2024 10.90 10.90 10.90 10.90 256 -0.24(-2.15%)
May 10, 2024 11.14 55 +1.01(+9.97%)
May 08, 2024 10.13 0 -0.09(-0.88%)
May 07, 2024 10.22 10.22 10.22 10.22 579 -0.13(-1.26%)
May 06, 2024 10.35 10.35 10.35 10.35 400 +0.59(+6.05%)
Apr 30, 2024 9.760 2 -0.09(-0.91%)
Apr 29, 2024 9.850 9.850 9.850 9.850 136 +0.36(+3.79%)
Apr 26, 2024 9.490 9.490 9.490 9.490 617 +0.03(+0.32%)
Apr 16, 2024 9.460 0 -0.01(-0.11%)
Apr 12, 2024 9.470 0 -0.15(-1.61%)
Apr 08, 2024 9.625 8 -0.19(-1.95%)
Apr 04, 2024 9.817 0 +0.16(+1.62%)
Apr 03, 2024 9.660 9.660 9.660 9.660 100 -0.01(-0.09%)
Apr 01, 2024 9.668 0 -0.13(-1.34%)
Mar 27, 2024 9.800 0 +0.51(+5.49%)
Mar 26, 2024 9.290 9.290 9.290 9.290 1,045 -0.52(-5.30%)
Mar 22, 2024 9.810 58 -0.11(-1.11%)
Mar 20, 2024 9.920 35 +0.05(+0.55%)
Mar 19, 2024 9.664 9.866 9.664 9.866 1,150 +0.19(+1.98%)
Mar 18, 2024 9.673 9.680 9.673 9.674 3,421 -0.04(-0.37%)
Mar 14, 2024 9.710 0 +0.02(+0.19%)
Mar 13, 2024 9.692 9.692 9.692 9.692 1,000 +0.01(+0.12%)
Mar 12, 2024 9.680 9.680 9.680 9.680 120 +0.11(+1.10%)
Mar 11, 2024 9.590 9.590 9.575 9.575 601 -0.07(-0.77%)
Mar 08, 2024 9.690 9.690 9.649 9.649 610 +0.02(+0.20%)
Mar 06, 2024 9.630 11 -0.26(-2.63%)
Mar 04, 2024 9.890 50 +0.09(+0.92%)
Feb 29, 2024 9.800 0 +0.17(+1.77%)
Feb 26, 2024 9.630 12 +0.08(+0.82%)
Feb 23, 2024 9.552 9.552 9.552 9.552 1,500 +0.44(+4.85%)
Feb 21, 2024 9.110 0 +0.14(+1.56%)
Feb 20, 2024 9.040 9.040 8.970 8.970 305 -0.05(-0.55%)
Feb 16, 2024 9.020 9.020 9.020 9.020 1,027 +0.03(+0.38%)
Feb 15, 2024 8.986 8.986 8.986 8.986 500 +0.18(+2.05%)
Feb 14, 2024 8.805 8.805 8.805 8.805 200 +0.07(+0.86%)
Feb 13, 2024 8.730 8.730 8.730 8.730 200 -0.31(-3.43%)
Feb 12, 2024 8.950 9.040 8.950 9.040 445 +0.22(+2.49%)
Feb 05, 2024 8.820 0 -0.17(-1.89%)
Feb 02, 2024 8.990 8.990 8.990 8.990 100 +0.06(+0.67%)
Jan 31, 2024 8.930 0 -0.06(-0.67%)
Jan 30, 2024 8.990 8.990 8.990 8.990 100 -0.05(-0.55%)
Jan 29, 2024 9.040 9.040 9.040 9.040 134 +0.05(+0.56%)
Jan 22, 2024 8.990 0 +0.13(+1.47%)
Jan 19, 2024 8.860 8.860 8.860 8.860 100 +0.07(+0.83%)
Jan 17, 2024 8.787 82 -0.17(-1.93%)
Jan 16, 2024 8.970 8.970 8.960 8.960 659 -0.10(-1.10%)
Jan 11, 2024 9.060 55 +0.12(+1.34%)
Jan 08, 2024 8.940 45 +0.23(+2.64%)
Jan 05, 2024 8.710 8.710 8.710 8.710 1,013 +0.07(+0.81%)
Jan 03, 2024 8.640 216 -0.07(-0.80%)
Jan 02, 2024 8.710 8.710 8.650 8.710 684 +0.07(+0.85%)
Dec 28, 2023 8.637 2,837 +0.08(+0.90%)
Dec 22, 2023 8.560 10,258 +0.06(+0.71%)
Dec 21, 2023 8.500 8.500 8.500 8.500 22,718 +0.08(+0.95%)
Dec 20, 2023 8.550 8.550 8.420 8.420 33,451 -0.13(-1.52%)
Dec 19, 2023 8.550 8.550 8.550 8.550 12,215 +0.09(+1.10%)
Dec 18, 2023 8.470 8.470 8.407 8.457 51,427 +0.04(+0.47%)
Dec 15, 2023 8.360 8.417 8.360 8.417 50,387 -0.04(-0.51%)
Dec 14, 2023 8.460 8.460 8.460 8.460 220 +0.46(+5.75%)
Dec 08, 2023 8.000 49,801 -0.08(-0.99%)
Dec 07, 2023 8.100 8.100 8.030 8.080 3,049 -0.06(-0.74%)
Dec 06, 2023 8.150 8.150 8.137 8.140 4,600 +0.06(+0.80%)
Dec 05, 2023 8.050 8.075 8.050 8.075 17,920 +0.00(+0.05%)
Dec 04, 2023 8.072 8.072 8.072 8.072 796 -0.03(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.