Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
27.61
+0.23 (0.84%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Sonida Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.29 | 27.69 | 27.16 | 27.61 | 27.61 | 0.84% | 12,357 |
| Sep 25, 2025 | 27.96 | 28.17 | 27.34 | 27.38 | 27.38 | -3.25% | 39,510 |
| Sep 24, 2025 | 28.40 | 28.71 | 28.14 | 28.30 | 28.30 | -0.84% | 19,432 |
| Sep 23, 2025 | 28.10 | 28.97 | 28.10 | 28.54 | 28.54 | 1.60% | 21,587 |
| Sep 22, 2025 | 26.58 | 28.22 | 26.58 | 28.09 | 28.09 | 4.46% | 24,595 |
| Sep 19, 2025 | 26.72 | 26.89 | 26.20 | 26.89 | 26.89 | 0.71% | 127,880 |
| Sep 18, 2025 | 26.79 | 27.11 | 26.34 | 26.70 | 26.70 | 1.21% | 48,068 |
| Sep 17, 2025 | 26.12 | 27.28 | 26.12 | 26.38 | 26.38 | 0.61% | 28,075 |
| Sep 16, 2025 | 26.72 | 27.08 | 26.10 | 26.22 | 26.22 | -2.38% | 15,792 |
| Sep 15, 2025 | 26.59 | 27.22 | 26.59 | 26.86 | 26.86 | 1.21% | 15,353 |
| Sep 12, 2025 | 26.24 | 26.88 | 25.76 | 26.54 | 26.54 | 1.88% | 21,396 |
| Sep 11, 2025 | 26.31 | 26.31 | 25.74 | 26.05 | 26.05 | -0.42% | 21,924 |
| Sep 10, 2025 | 25.81 | 26.83 | 25.72 | 26.16 | 26.16 | 1.28% | 31,241 |
| Sep 9, 2025 | 26.10 | 26.10 | 25.57 | 25.83 | 25.83 | -0.62% | 18,895 |
| Sep 8, 2025 | 25.88 | 26.11 | 25.66 | 25.99 | 25.99 | 0.74% | 17,766 |
| Sep 5, 2025 | 25.83 | 26.09 | 25.61 | 25.80 | 25.80 | -0.12% | 10,828 |
| Sep 4, 2025 | 25.34 | 25.92 | 25.27 | 25.83 | 25.83 | 2.01% | 28,562 |
| Sep 3, 2025 | 25.43 | 25.56 | 25.28 | 25.32 | 25.32 | -0.71% | 9,890 |
| Sep 2, 2025 | 25.53 | 25.90 | 25.19 | 25.50 | 25.50 | -1.54% | 19,631 |
| Aug 29, 2025 | 26.96 | 26.96 | 25.67 | 25.90 | 25.90 | -0.80% | 16,092 |
| Aug 28, 2025 | 26.43 | 26.43 | 26.11 | 26.11 | 26.11 | -0.27% | 6,232 |
| Aug 27, 2025 | 26.14 | 26.68 | 26.13 | 26.18 | 26.18 | -0.49% | 10,982 |
| Aug 26, 2025 | 26.25 | 26.39 | 26.14 | 26.31 | 26.31 | 0.96% | 12,042 |
| Aug 25, 2025 | 26.41 | 26.51 | 26.06 | 26.06 | 26.06 | -2.03% | 10,853 |
| Aug 22, 2025 | 25.93 | 26.79 | 25.93 | 26.60 | 26.60 | 3.38% | 24,216 |
| Aug 21, 2025 | 25.55 | 25.90 | 25.20 | 25.73 | 25.73 | 0.39% | 16,016 |
| Aug 20, 2025 | 25.36 | 25.78 | 25.03 | 25.63 | 25.63 | 1.18% | 22,115 |
| Aug 19, 2025 | 25.06 | 25.62 | 25.06 | 25.33 | 25.33 | - | 11,577 |
| Aug 18, 2025 | 25.17 | 25.45 | 24.65 | 25.33 | 25.33 | 0.24% | 8,935 |
| Aug 15, 2025 | 25.60 | 25.60 | 25.04 | 25.27 | 25.27 | -1.17% | 12,254 |
| Aug 14, 2025 | 25.81 | 26.31 | 25.19 | 25.57 | 25.57 | -1.58% | 13,807 |
| Aug 13, 2025 | 25.69 | 26.39 | 25.33 | 25.98 | 25.98 | 1.88% | 29,837 |
| Aug 12, 2025 | 24.56 | 25.65 | 24.01 | 25.50 | 25.50 | 3.41% | 24,679 |
| Aug 11, 2025 | 24.12 | 25.00 | 23.98 | 24.66 | 24.66 | 1.15% | 33,883 |
| Aug 8, 2025 | 24.41 | 24.60 | 23.93 | 24.38 | 24.38 | 0.45% | 20,400 |
| Aug 7, 2025 | 24.86 | 24.86 | 23.90 | 24.27 | 24.27 | -1.82% | 18,541 |
| Aug 6, 2025 | 24.46 | 24.72 | 24.15 | 24.72 | 24.72 | 2.11% | 26,353 |
| Aug 5, 2025 | 24.50 | 24.53 | 23.78 | 24.21 | 24.21 | -0.25% | 35,483 |
| Aug 4, 2025 | 24.11 | 24.43 | 23.80 | 24.27 | 24.27 | 1.46% | 24,363 |
| Aug 1, 2025 | 24.22 | 24.24 | 23.81 | 23.92 | 23.92 | -2.05% | 24,363 |
| Jul 31, 2025 | 24.98 | 25.23 | 24.33 | 24.42 | 24.42 | -2.16% | 14,742 |
| Jul 30, 2025 | 25.03 | 25.84 | 24.39 | 24.96 | 24.96 | 0.48% | 20,683 |
| Jul 29, 2025 | 24.88 | 25.07 | 24.50 | 24.84 | 24.84 | 0.24% | 16,539 |
| Jul 28, 2025 | 24.48 | 24.96 | 24.47 | 24.78 | 24.78 | 1.39% | 10,058 |
| Jul 25, 2025 | 24.50 | 24.71 | 24.27 | 24.44 | 24.44 | -0.33% | 10,456 |
| Jul 24, 2025 | 24.74 | 24.96 | 24.37 | 24.52 | 24.52 | -1.92% | 8,399 |
| Jul 23, 2025 | 25.07 | 25.14 | 24.75 | 25.00 | 25.00 | 0.85% | 11,469 |
| Jul 22, 2025 | 24.98 | 25.33 | 24.57 | 24.79 | 24.79 | -0.16% | 25,064 |
| Jul 21, 2025 | 24.79 | 25.60 | 24.65 | 24.83 | 24.83 | 0.49% | 17,910 |
| Jul 18, 2025 | 25.45 | 25.77 | 24.65 | 24.71 | 24.71 | -2.06% | 24,191 |