Skip to main content
Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
25.16
+0.81 (3.33%)
Jun 27, 2025, 4:00 PM - Market closed

Sonida Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 202524.3424.3424.1524.2324.23-0.70%23,153
May 30, 202524.3524.7724.2224.4024.40-0.08%40,976
May 29, 202524.5824.7124.3124.4224.42-0.89%12,679
May 28, 202525.0225.0224.5224.6424.64-1.32%28,467
May 27, 202525.0325.1524.7024.9724.971.88%50,455
May 23, 202524.2724.8024.2324.5124.51-0.49%32,205
May 22, 202524.9524.9524.4324.6324.63-0.53%26,474
May 21, 202525.3925.4224.6324.7624.76-3.39%33,646
May 20, 202526.1026.1125.5225.6325.63-2.03%15,276
May 19, 202525.8326.2125.8326.1626.16-0.19%28,285
May 16, 202526.1526.3626.0526.2126.210.23%46,624
May 15, 202526.2026.4625.4626.1526.15-0.61%44,942
May 14, 202526.9826.9826.1626.3126.31-2.59%67,854
May 13, 202527.0027.0126.5427.0127.01-0.44%78,890
May 12, 202525.5727.8525.1327.1327.139.84%58,659
May 9, 202524.4124.8824.2324.7024.700.45%31,472
May 8, 202524.2024.9924.0524.5924.592.63%37,215
May 7, 202523.6724.4423.5323.9623.962.66%17,857
May 6, 202523.6223.6622.9323.3423.34-1.52%31,721
May 5, 202523.7124.2423.3823.7023.70-1.58%17,048
May 2, 202523.5624.5723.5024.0824.083.70%29,558
May 1, 202523.0123.4922.2623.2223.22-21,723
Apr 30, 202523.2723.7022.7723.2223.22-0.98%46,077
Apr 29, 202522.4023.5122.4023.4523.454.69%25,299
Apr 28, 202522.2122.6221.6122.4022.400.58%10,036
Apr 25, 202522.2522.4621.5422.2722.27-0.09%24,917
Apr 24, 202521.8822.5121.8822.2922.292.34%17,940
Apr 23, 202521.3722.1521.3721.7821.784.16%18,656
Apr 22, 202520.6321.1620.3020.9120.911.95%43,254
Apr 21, 202521.0121.1920.3120.5120.51-4.16%21,959
Apr 17, 202521.7022.3521.2621.4021.40-1.61%58,098
Apr 16, 202521.8022.0921.1921.7521.750.05%34,701