Sienna Senior Living Inc Historical Stock Prices

LWSCF 
11.936900
*  
unch
unch
Get LWSCF Alerts
*Delayed - data as of Jul. 28, 2015 13:34 ET  -  Find a broker to begin trading LWSCF now


Community Rating:
View:    LWSCF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:34 N/A N/A N/A  11.9369 0
07/27/2015 11.9369 11.9369 11.9369 11.9369 00
07/24/2015 11.9369 11.9369 11.9369 11.9369 400
07/23/2015 12.1219 12.1219 12.0903 12.0903 2,000
07/22/2015 11.883 11.883 11.883 11.883 00
07/21/2015 11.883 11.883 11.883 11.883 00
07/20/2015 11.883 11.883 11.883 11.883 00
07/17/2015 11.883 11.883 11.883 11.883 00
07/16/2015 11.883 11.883 11.883 11.883 00
07/15/2015 11.883 11.883 11.883 11.883 00
07/14/2015 11.883 11.883 11.883 11.883 00
07/13/2015 11.883 11.883 11.883 11.883 00
07/10/2015 11.987 11.987 11.883 11.883 2,400
07/09/2015 11.9722 12.04 11.9722 12.04 600
07/08/2015 12.59 12.59 12.59 12.59 00
07/07/2015 12.59 12.59 12.59 12.59 00
07/06/2015 12.59 12.59 12.59 12.59 00
07/02/2015 12.59 12.59 12.59 12.59 00
07/01/2015 12.59 12.59 12.59 12.59 00
06/30/2015 12.59 12.59 12.59 12.59 00
06/29/2015 12.59 12.59 12.59 12.59 1,000
06/26/2015 12.6937 12.6937 12.6937 12.6937 00
06/25/2015 12.651 12.6937 12.651 12.6937 1,400
06/24/2015 12.263 12.263 12.263 12.263 00
06/23/2015 12.263 12.263 12.263 12.263 00
06/22/2015 12.263 12.263 12.263 12.263 00
06/19/2015 12.263 12.263 12.263 12.263 00
06/18/2015 12.263 12.263 12.263 12.263 00
06/17/2015 12.263 12.263 12.263 12.263 00
06/16/2015 12.263 12.263 12.263 12.263 750
06/15/2015 12.395 12.395 12.395 12.395 200
06/12/2015 12.1418 12.1418 12.1418 12.1418 00
06/11/2015 12.1418 12.1418 12.1418 12.1418 00
06/10/2015 12.1418 12.1418 12.1418 12.1418 00
06/09/2015 12.1418 12.1418 12.1418 12.1418 1,000
06/08/2015 12.2982 12.2982 12.2982 12.2982 00
06/05/2015 12.3 12.3 12.2982 12.2982 1,600
06/04/2015 12.288 12.288 12.288 12.288 00
06/03/2015 12.288 12.288 12.288 12.288 00
06/02/2015 12.288 12.288 12.288 12.288 00
06/01/2015 12.3063 12.3063 12.2459 12.288 1,850
05/29/2015 12.6671 12.6671 12.6671 12.6671 00
05/28/2015 12.6671 12.6671 12.6671 12.6671 00
05/27/2015 12.6671 12.6671 12.6671 12.6671 00
05/26/2015 12.6671 12.6671 12.6671 12.6671 00
05/22/2015 12.6753 12.6753 12.6671 12.6671 1,000
05/21/2015 12.756 12.756 12.756 12.756 200
05/20/2015 12.595 12.595 12.595 12.595 00
05/19/2015 12.646 12.646 12.59 12.595 4,500
05/18/2015 12.818 12.818 12.818 12.818 00
05/15/2015 12.818 12.818 12.818 12.818 00
05/14/2015 12.818 12.818 12.818 12.818 00
05/13/2015 12.818 12.818 12.818 12.818 00
05/12/2015 12.818 12.818 12.818 12.818 300
05/11/2015 12.7658 12.7658 12.7658 12.7658 500
05/08/2015 12.4035 12.4035 12.4035 12.4035 00
05/07/2015 12.4001 12.42 12.4 12.4035 1,800
05/06/2015 12.433 12.433 12.425 12.425 330
05/05/2015 12.9086 12.9086 12.9086 12.9086 00
05/04/2015 12.894 12.9086 12.894 12.9086 1,600
04/30/2015 12.7211 12.7211 12.7036 12.7085 3,100
04/29/2015 12.95 12.95 12.95 12.95 00
04/28/2015 12.95 12.95 12.95 12.95 00
04/27/2015 12.95 12.95 12.95 12.95 2,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?