Skip to main content
Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
25.98
+0.48 (1.88%)
At close: Aug 13, 2025, 4:00 PM
25.98
0.00 (0.00%)
After-hours: Aug 13, 2025, 7:00 PM EDT

Sonida Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.6926.3925.3325.9825.981.88%29,837
Aug 12, 202524.5625.6524.0125.5025.503.41%24,679
Aug 11, 202524.1225.0023.9824.6624.661.15%33,883
Aug 8, 202524.4124.6023.9324.3824.380.45%20,400
Aug 7, 202524.8624.8623.9024.2724.27-1.82%18,541
Aug 6, 202524.4624.7224.1524.7224.722.11%26,353
Aug 5, 202524.5024.5323.7824.2124.21-0.25%35,483
Aug 4, 202524.1124.4323.8024.2724.271.46%24,363
Aug 1, 202524.2224.2423.8123.9223.92-2.05%24,363
Jul 31, 202524.9825.2324.3324.4224.42-2.16%14,742
Jul 30, 202525.0325.8424.3924.9624.960.48%20,683
Jul 29, 202524.8825.0724.5024.8424.840.24%16,539
Jul 28, 202524.4824.9624.4724.7824.781.39%10,058
Jul 25, 202524.5024.7124.2724.4424.44-0.33%10,456
Jul 24, 202524.7424.9624.3724.5224.52-1.92%8,399
Jul 23, 202525.0725.1424.7525.0025.000.85%11,469
Jul 22, 202524.9825.3324.5724.7924.79-0.16%25,064
Jul 21, 202524.7925.6024.6524.8324.830.49%17,910
Jul 18, 202525.4525.7724.6524.7124.71-2.06%24,191
Jul 17, 202524.9525.4324.7125.2325.230.64%19,097
Jul 16, 202525.3425.4324.9125.0725.070.08%20,344
Jul 15, 202525.8725.8725.0325.0525.05-3.06%25,313
Jul 14, 202525.8325.8825.6825.8425.841.10%13,532
Jul 11, 202525.6425.6425.3325.5625.56-0.78%10,240
Jul 10, 202525.7725.9325.6425.7625.760.43%22,118
Jul 9, 202525.1125.9324.9125.6525.653.43%22,470
Jul 8, 202525.0425.1324.7424.8024.800.45%16,680
Jul 7, 202525.2425.5924.6424.6924.69-3.06%17,636
Jul 3, 202525.1825.5025.0725.4725.472.21%13,289
Jul 2, 202524.1724.9824.0924.9224.923.19%33,610
Jul 1, 202524.9024.9924.0724.1524.15-3.21%25,515
Jun 30, 202525.3925.3924.6724.9524.95-0.83%26,552
Jun 27, 202524.3525.1924.1025.1625.163.33%166,228
Jun 26, 202524.1424.4024.0724.3524.350.87%10,397
Jun 25, 202524.5824.5923.9924.1424.14-1.59%14,126
Jun 24, 202524.4924.7424.3824.5324.531.20%17,754
Jun 23, 202523.8024.3523.6624.2424.241.08%22,919
Jun 20, 202524.1924.5623.8623.9823.98-0.37%26,893
Jun 18, 202523.9624.5723.9624.0724.070.04%12,109
Jun 17, 202523.9824.9323.9824.0624.06-0.91%22,101
Jun 16, 202524.2024.4224.1924.2824.281.17%11,527
Jun 13, 202524.6024.6023.8524.0024.00-3.03%45,926
Jun 12, 202525.2225.2324.7124.7524.75-1.55%10,829
Jun 11, 202525.0925.4224.4925.1425.140.04%28,761
Jun 10, 202525.2625.5425.0525.1325.130.48%16,550
Jun 9, 202525.4425.4424.6725.0125.01-1.38%19,847
Jun 6, 202524.6825.5724.6825.3625.363.51%24,800
Jun 5, 202524.4424.6224.3224.5024.500.49%17,286
Jun 4, 202524.5524.9624.1924.3824.38-1.06%21,191
Jun 3, 202524.4824.8024.2924.6424.641.69%19,047