Sienna Senior Living Inc. (LWSCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.46 | 10.46 | 10.39 | 10.39 | 10.39 | 1,200 |
| 13 Jun 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 12 Jun 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
| 11 Jun 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 200 |
| 10 Jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 07 Jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 06 Jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 05 Jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| 04 Jun 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 700 |
| 03 Jun 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 800 |
| 31 May 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 500 |
| 31 May 2024 | 0.057 Dividend | |||||
| 30 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | 100 |
| 29 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | 400 |
| 28 May 2024 | 10.65 | 10.65 | 10.60 | 10.60 | 10.54 | 700 |
| 24 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | 100 |
| 23 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | 100 |
| 22 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.87 | 200 |
| 21 May 2024 | 10.98 | 10.98 | 10.90 | 10.90 | 10.84 | 200 |
| 20 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.90 | - |
| 17 May 2024 | 10.82 | 10.96 | 10.82 | 10.96 | 10.90 | 1,400 |
| 16 May 2024 | 10.90 | 10.90 | 10.71 | 10.71 | 10.65 | 1,100 |
| 15 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | 300 |
| 14 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.08 | - |
| 13 May 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.08 | - |
| 10 May 2024 | 10.83 | 11.14 | 10.83 | 11.14 | 11.08 | 4,400 |
| 09 May 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | - |
| 08 May 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | 700 |
| 07 May 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.16 | 600 |
| 06 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | 400 |
| 03 May 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
| 02 May 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
| 01 May 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
| 30 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | 900 |
| 29 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | 100 |
| 29 Apr 2024 | 0.057 Dividend | |||||
| 26 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.38 | 600 |
| 25 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | - |
| 24 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | - |
| 23 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | - |
| 22 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | - |
| 19 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | - |
| 18 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | - |
| 17 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | - |
| 16 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | 100 |
| 15 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.36 | - |
| 12 Apr 2024 | 9.48 | 9.48 | 9.47 | 9.47 | 9.36 | 300 |
| 11 Apr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.52 | - |
| 10 Apr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.52 | - |
| 09 Apr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.52 | - |
| 08 Apr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.52 | 1,000 |
| 05 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.71 | - |
| 04 Apr 2024 | 9.80 | 9.82 | 9.80 | 9.82 | 9.71 | 800 |
| 03 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.55 | 100 |
| 02 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.56 | - |
| 01 Apr 2024 | 9.62 | 9.67 | 9.60 | 9.67 | 9.56 | 2,300 |
| 28 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | - |
| 27 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | 100 |
| 27 Mar 2024 | 0.057 Dividend | |||||
| 26 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.13 | 1,000 |
| 25 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.64 | - |
| 22 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.64 | 100 |
| 21 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.75 | - |
| 20 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.75 | 300 |
| 19 Mar 2024 | 9.66 | 9.87 | 9.66 | 9.87 | 9.70 | 1,200 |
| 18 Mar 2024 | 9.68 | 9.68 | 9.67 | 9.67 | 9.50 | 3,400 |
| 15 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
| 14 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | 1,000 |
| 13 Mar 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.52 | 1,000 |
| 12 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.51 | 100 |
| 11 Mar 2024 | 9.59 | 9.59 | 9.57 | 9.57 | 9.40 | 600 |
| 08 Mar 2024 | 9.69 | 9.69 | 9.65 | 9.65 | 9.48 | 600 |
| 07 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.46 | - |
| 06 Mar 2024 | 9.63 | 9.64 | 9.63 | 9.63 | 9.46 | 1,100 |
| 05 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.72 | - |
| 04 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.72 | 200 |
| 01 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.63 | - |
| 29 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.63 | 200 |
| 28 Feb 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.46 | - |
| 28 Feb 2024 | 0.058 Dividend | |||||
| 27 Feb 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.40 | - |
| 26 Feb 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.40 | 30,800 |
| 23 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.33 | 1,500 |
| 22 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.90 | - |
| 21 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.90 | 100 |
| 20 Feb 2024 | 9.04 | 9.04 | 8.97 | 8.97 | 8.76 | 300 |
| 16 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.81 | 1,000 |
| 15 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.78 | 500 |
| 14 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.60 | 200 |
| 13 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.52 | 200 |
| 12 Feb 2024 | 8.95 | 9.04 | 8.95 | 9.04 | 8.83 | 400 |
| 09 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.61 | - |
| 08 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.61 | - |
| 07 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.61 | - |
| 06 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.61 | - |
| 05 Feb 2024 | 8.85 | 8.85 | 8.82 | 8.82 | 8.61 | 1,200 |
| 02 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.78 | 100 |
| 01 Feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.72 | - |
| 31 Jan 2024 | 9.08 | 9.08 | 8.93 | 8.93 | 8.72 | 500 |
| 30 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.78 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.