Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
27.13
+2.43 (9.84%)
At close: May 12, 2025, 4:00 PM
27.13
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Sonida Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.57 | 27.85 | 25.13 | 27.13 | 27.13 | 9.84% | 58,659 |
| May 9, 2025 | 24.41 | 24.88 | 24.23 | 24.70 | 24.70 | 0.45% | 31,472 |
| May 8, 2025 | 24.20 | 24.99 | 24.05 | 24.59 | 24.59 | 2.63% | 37,215 |
| May 7, 2025 | 23.67 | 24.44 | 23.53 | 23.96 | 23.96 | 2.66% | 17,857 |
| May 6, 2025 | 23.62 | 23.66 | 22.93 | 23.34 | 23.34 | -1.52% | 31,721 |
| May 5, 2025 | 23.71 | 24.24 | 23.38 | 23.70 | 23.70 | -1.58% | 17,048 |
| May 2, 2025 | 23.56 | 24.57 | 23.50 | 24.08 | 24.08 | 3.70% | 29,558 |
| May 1, 2025 | 23.01 | 23.49 | 22.26 | 23.22 | 23.22 | - | 21,723 |
| Apr 30, 2025 | 23.27 | 23.70 | 22.77 | 23.22 | 23.22 | -0.98% | 46,077 |
| Apr 29, 2025 | 22.40 | 23.51 | 22.40 | 23.45 | 23.45 | 4.69% | 25,299 |
| Apr 28, 2025 | 22.21 | 22.62 | 21.61 | 22.40 | 22.40 | 0.58% | 10,036 |
| Apr 25, 2025 | 22.25 | 22.46 | 21.54 | 22.27 | 22.27 | -0.09% | 24,917 |
| Apr 24, 2025 | 21.88 | 22.51 | 21.88 | 22.29 | 22.29 | 2.34% | 17,940 |
| Apr 23, 2025 | 21.37 | 22.15 | 21.37 | 21.78 | 21.78 | 4.16% | 18,656 |
| Apr 22, 2025 | 20.63 | 21.16 | 20.30 | 20.91 | 20.91 | 1.95% | 43,254 |
| Apr 21, 2025 | 21.01 | 21.19 | 20.31 | 20.51 | 20.51 | -4.16% | 21,959 |
| Apr 17, 2025 | 21.70 | 22.35 | 21.26 | 21.40 | 21.40 | -1.61% | 58,098 |
| Apr 16, 2025 | 21.80 | 22.09 | 21.19 | 21.75 | 21.75 | 0.05% | 34,701 |
| Apr 15, 2025 | 21.65 | 22.44 | 21.45 | 21.74 | 21.74 | -0.09% | 41,263 |
| Apr 14, 2025 | 21.73 | 22.08 | 21.26 | 21.76 | 21.76 | 0.83% | 23,658 |
| Apr 11, 2025 | 21.01 | 21.99 | 20.65 | 21.58 | 21.58 | 5.27% | 19,402 |
| Apr 10, 2025 | 21.22 | 21.22 | 20.41 | 20.50 | 20.50 | -5.92% | 34,283 |
| Apr 9, 2025 | 19.56 | 22.19 | 19.34 | 21.79 | 21.79 | 9.83% | 24,261 |
| Apr 8, 2025 | 21.00 | 21.14 | 19.40 | 19.84 | 19.84 | -3.97% | 38,424 |
| Apr 7, 2025 | 21.04 | 22.19 | 20.33 | 20.66 | 20.66 | -4.97% | 51,366 |
| Apr 4, 2025 | 21.71 | 22.40 | 21.15 | 21.74 | 21.74 | -3.42% | 26,760 |
| Apr 3, 2025 | 22.59 | 23.20 | 21.70 | 22.51 | 22.51 | -2.34% | 51,997 |
| Apr 2, 2025 | 22.73 | 23.31 | 22.32 | 23.05 | 23.05 | 0.13% | 20,461 |
| Apr 1, 2025 | 23.01 | 23.42 | 22.80 | 23.02 | 23.02 | -1.16% | 13,056 |
| Mar 31, 2025 | 22.49 | 23.66 | 22.30 | 23.29 | 23.29 | 2.60% | 27,563 |
| Mar 28, 2025 | 23.42 | 23.42 | 22.67 | 22.70 | 22.70 | -2.24% | 13,646 |
| Mar 27, 2025 | 23.04 | 23.51 | 23.04 | 23.22 | 23.22 | 1.13% | 10,714 |
| Mar 26, 2025 | 23.27 | 23.35 | 22.86 | 22.96 | 22.96 | -1.03% | 18,172 |
| Mar 25, 2025 | 23.70 | 23.91 | 23.09 | 23.20 | 23.20 | -1.40% | 17,254 |
| Mar 24, 2025 | 23.90 | 23.95 | 23.49 | 23.53 | 23.53 | 0.21% | 20,065 |
| Mar 21, 2025 | 23.45 | 23.82 | 23.07 | 23.48 | 23.48 | -0.93% | 52,554 |
| Mar 20, 2025 | 23.66 | 24.32 | 23.56 | 23.70 | 23.70 | -0.50% | 15,040 |
| Mar 19, 2025 | 23.63 | 24.03 | 22.82 | 23.82 | 23.82 | -0.29% | 41,449 |
| Mar 18, 2025 | 24.11 | 24.31 | 23.50 | 23.89 | 23.89 | -2.41% | 31,823 |
| Mar 17, 2025 | 24.69 | 25.12 | 23.66 | 24.48 | 24.48 | 3.86% | 33,626 |
| Mar 14, 2025 | 22.95 | 23.80 | 22.95 | 23.57 | 23.57 | 3.24% | 28,083 |
| Mar 13, 2025 | 23.26 | 23.43 | 22.46 | 22.83 | 22.83 | -1.59% | 31,535 |
| Mar 12, 2025 | 24.05 | 24.13 | 23.09 | 23.20 | 23.20 | -1.90% | 44,183 |
| Mar 11, 2025 | 23.55 | 23.80 | 22.10 | 23.65 | 23.65 | 0.85% | 27,406 |
| Mar 10, 2025 | 24.44 | 24.71 | 22.94 | 23.45 | 23.45 | -4.79% | 30,550 |
| Mar 7, 2025 | 23.96 | 25.04 | 23.37 | 24.63 | 24.63 | 2.50% | 37,615 |
| Mar 6, 2025 | 24.43 | 24.43 | 23.92 | 24.03 | 24.03 | -2.36% | 13,458 |
| Mar 5, 2025 | 23.41 | 24.69 | 23.41 | 24.61 | 24.61 | 3.10% | 26,181 |
| Mar 4, 2025 | 23.43 | 25.06 | 23.43 | 23.87 | 23.87 | 0.34% | 35,222 |
| Mar 3, 2025 | 24.43 | 24.62 | 23.67 | 23.79 | 23.79 | -2.10% | 64,155 |