Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
30.79
+0.49 (1.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sonida Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.41 | 31.00 | 30.22 | 30.79 | 30.79 | 1.62% | 55,282 |
| Dec 4, 2025 | 30.60 | 30.85 | 30.07 | 30.30 | 30.30 | -0.75% | 63,578 |
| Dec 3, 2025 | 31.39 | 31.39 | 30.00 | 30.53 | 30.53 | -2.21% | 57,004 |
| Dec 2, 2025 | 31.71 | 32.15 | 31.22 | 31.22 | 31.22 | -2.44% | 89,128 |
| Dec 1, 2025 | 32.25 | 32.75 | 31.70 | 32.00 | 32.00 | -1.23% | 58,758 |
| Nov 28, 2025 | 32.70 | 32.70 | 32.19 | 32.40 | 32.40 | -1.70% | 21,816 |
| Nov 26, 2025 | 32.91 | 33.08 | 32.60 | 32.96 | 32.96 | -0.63% | 28,893 |
| Nov 25, 2025 | 32.29 | 33.48 | 32.29 | 33.17 | 33.17 | 3.04% | 31,068 |
| Nov 24, 2025 | 32.48 | 33.01 | 32.16 | 32.19 | 32.19 | -1.26% | 22,560 |
| Nov 21, 2025 | 32.38 | 32.74 | 32.38 | 32.60 | 32.60 | 1.84% | 30,897 |
| Nov 20, 2025 | 32.73 | 32.73 | 31.94 | 32.01 | 32.01 | -0.44% | 66,570 |
| Nov 19, 2025 | 31.98 | 32.50 | 31.92 | 32.15 | 32.15 | 0.53% | 31,365 |
| Nov 18, 2025 | 32.15 | 32.49 | 31.62 | 31.98 | 31.98 | -0.09% | 39,728 |
| Nov 17, 2025 | 32.05 | 33.50 | 31.77 | 32.01 | 32.01 | -0.77% | 67,261 |
| Nov 14, 2025 | 31.73 | 32.52 | 31.73 | 32.26 | 32.26 | 0.78% | 50,510 |
| Nov 13, 2025 | 32.05 | 32.32 | 31.56 | 32.01 | 32.01 | -0.12% | 245,631 |
| Nov 12, 2025 | 31.70 | 32.32 | 31.18 | 32.05 | 32.05 | 0.19% | 74,997 |
| Nov 11, 2025 | 32.17 | 32.43 | 31.72 | 31.99 | 31.99 | -0.65% | 94,599 |
| Nov 10, 2025 | 32.28 | 33.25 | 31.95 | 32.20 | 32.20 | 0.41% | 44,385 |
| Nov 7, 2025 | 31.02 | 32.59 | 31.02 | 32.07 | 32.07 | 2.85% | 115,806 |
| Nov 6, 2025 | 29.66 | 31.45 | 29.50 | 31.18 | 31.18 | 5.62% | 110,068 |
| Nov 5, 2025 | 26.10 | 29.63 | 26.10 | 29.52 | 29.52 | 14.69% | 180,862 |
| Nov 4, 2025 | 25.43 | 26.20 | 25.30 | 25.74 | 25.74 | 0.47% | 11,798 |
| Nov 3, 2025 | 25.11 | 25.99 | 24.95 | 25.62 | 25.62 | -1.08% | 21,660 |
| Oct 31, 2025 | 25.30 | 26.08 | 25.30 | 25.90 | 25.90 | 1.45% | 8,754 |
| Oct 30, 2025 | 25.39 | 26.45 | 25.25 | 25.53 | 25.53 | -0.78% | 31,441 |
| Oct 29, 2025 | 26.01 | 26.25 | 25.35 | 25.73 | 25.73 | -1.68% | 16,269 |
| Oct 28, 2025 | 26.20 | 26.82 | 26.00 | 26.17 | 26.17 | 0.08% | 7,747 |
| Oct 27, 2025 | 26.59 | 27.16 | 26.02 | 26.15 | 26.15 | -1.21% | 13,495 |
| Oct 24, 2025 | 26.45 | 26.84 | 26.30 | 26.47 | 26.47 | 1.26% | 10,731 |
| Oct 23, 2025 | 26.22 | 26.53 | 26.00 | 26.14 | 26.14 | -0.53% | 9,976 |
| Oct 22, 2025 | 26.13 | 26.50 | 25.50 | 26.28 | 26.28 | 0.92% | 15,122 |
| Oct 21, 2025 | 26.40 | 27.71 | 25.68 | 26.04 | 26.04 | -2.58% | 38,021 |
| Oct 20, 2025 | 26.26 | 27.04 | 26.26 | 26.73 | 26.73 | 2.34% | 13,503 |
| Oct 17, 2025 | 26.36 | 26.57 | 25.93 | 26.12 | 26.12 | -0.87% | 31,469 |
| Oct 16, 2025 | 27.08 | 27.08 | 26.26 | 26.35 | 26.35 | 0.57% | 29,295 |
| Oct 15, 2025 | 26.36 | 26.57 | 25.97 | 26.20 | 26.20 | -0.72% | 12,087 |
| Oct 14, 2025 | 25.95 | 26.52 | 25.26 | 26.39 | 26.39 | 1.00% | 21,392 |
| Oct 13, 2025 | 25.97 | 26.19 | 25.97 | 26.13 | 26.13 | 1.01% | 9,003 |
| Oct 10, 2025 | 26.71 | 26.71 | 25.61 | 25.87 | 25.87 | -3.40% | 37,654 |
| Oct 9, 2025 | 26.51 | 27.06 | 26.51 | 26.78 | 26.78 | 0.56% | 14,327 |
| Oct 8, 2025 | 26.80 | 26.83 | 26.31 | 26.63 | 26.63 | 0.04% | 5,723 |
| Oct 7, 2025 | 26.60 | 27.06 | 26.24 | 26.62 | 26.62 | 0.91% | 23,869 |
| Oct 6, 2025 | 26.84 | 27.02 | 26.22 | 26.38 | 26.38 | -1.05% | 11,412 |
| Oct 3, 2025 | 26.97 | 27.06 | 26.66 | 26.66 | 26.66 | -0.89% | 12,822 |
| Oct 2, 2025 | 27.61 | 27.61 | 26.74 | 26.90 | 26.90 | -2.68% | 26,314 |
| Oct 1, 2025 | 27.42 | 27.84 | 27.36 | 27.64 | 27.64 | -0.29% | 14,619 |
| Sep 30, 2025 | 27.56 | 27.79 | 27.36 | 27.72 | 27.72 | 0.25% | 17,473 |
| Sep 29, 2025 | 27.66 | 27.99 | 27.41 | 27.65 | 27.65 | 0.14% | 7,485 |
| Sep 26, 2025 | 27.29 | 27.69 | 27.16 | 27.61 | 27.61 | 0.84% | 12,357 |