Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.4131.0030.2230.7930.791.62%55,282
Dec 4, 202530.6030.8530.0730.3030.30-0.75%63,578
Dec 3, 202531.3931.3930.0030.5330.53-2.21%57,004
Dec 2, 202531.7132.1531.2231.2231.22-2.44%89,128
Dec 1, 202532.2532.7531.7032.0032.00-1.23%58,758
Nov 28, 202532.7032.7032.1932.4032.40-1.70%21,816
Nov 26, 202532.9133.0832.6032.9632.96-0.63%28,893
Nov 25, 202532.2933.4832.2933.1733.173.04%31,068
Nov 24, 202532.4833.0132.1632.1932.19-1.26%22,560
Nov 21, 202532.3832.7432.3832.6032.601.84%30,897
Nov 20, 202532.7332.7331.9432.0132.01-0.44%66,570
Nov 19, 202531.9832.5031.9232.1532.150.53%31,365
Nov 18, 202532.1532.4931.6231.9831.98-0.09%39,728
Nov 17, 202532.0533.5031.7732.0132.01-0.77%67,261
Nov 14, 202531.7332.5231.7332.2632.260.78%50,510
Nov 13, 202532.0532.3231.5632.0132.01-0.12%245,631
Nov 12, 202531.7032.3231.1832.0532.050.19%74,997
Nov 11, 202532.1732.4331.7231.9931.99-0.65%94,599
Nov 10, 202532.2833.2531.9532.2032.200.41%44,385
Nov 7, 202531.0232.5931.0232.0732.072.85%115,806
Nov 6, 202529.6631.4529.5031.1831.185.62%110,068
Nov 5, 202526.1029.6326.1029.5229.5214.69%180,862
Nov 4, 202525.4326.2025.3025.7425.740.47%11,798
Nov 3, 202525.1125.9924.9525.6225.62-1.08%21,660
Oct 31, 202525.3026.0825.3025.9025.901.45%8,754
Oct 30, 202525.3926.4525.2525.5325.53-0.78%31,441
Oct 29, 202526.0126.2525.3525.7325.73-1.68%16,269
Oct 28, 202526.2026.8226.0026.1726.170.08%7,747
Oct 27, 202526.5927.1626.0226.1526.15-1.21%13,495
Oct 24, 202526.4526.8426.3026.4726.471.26%10,731
Oct 23, 202526.2226.5326.0026.1426.14-0.53%9,976
Oct 22, 202526.1326.5025.5026.2826.280.92%15,122
Oct 21, 202526.4027.7125.6826.0426.04-2.58%38,021
Oct 20, 202526.2627.0426.2626.7326.732.34%13,503
Oct 17, 202526.3626.5725.9326.1226.12-0.87%31,469
Oct 16, 202527.0827.0826.2626.3526.350.57%29,295
Oct 15, 202526.3626.5725.9726.2026.20-0.72%12,087
Oct 14, 202525.9526.5225.2626.3926.391.00%21,392
Oct 13, 202525.9726.1925.9726.1326.131.01%9,003
Oct 10, 202526.7126.7125.6125.8725.87-3.40%37,654
Oct 9, 202526.5127.0626.5126.7826.780.56%14,327
Oct 8, 202526.8026.8326.3126.6326.630.04%5,723
Oct 7, 202526.6027.0626.2426.6226.620.91%23,869
Oct 6, 202526.8427.0226.2226.3826.38-1.05%11,412
Oct 3, 202526.9727.0626.6626.6626.66-0.89%12,822
Oct 2, 202527.6127.6126.7426.9026.90-2.68%26,314
Oct 1, 202527.4227.8427.3627.6427.64-0.29%14,619
Sep 30, 202527.5627.7927.3627.7227.720.25%17,473
Sep 29, 202527.6627.9927.4127.6527.650.14%7,485
Sep 26, 202527.2927.6927.1627.6127.610.84%12,357
Sep 25, 202527.9628.1727.3427.3827.38-3.25%39,510
Sep 24, 202528.4028.7128.1428.3028.30-0.84%19,432
Sep 23, 202528.1028.9728.1028.5428.541.60%21,587
Sep 22, 202526.5828.2226.5828.0928.094.46%24,595
Sep 19, 202526.7226.8926.2026.8926.890.71%127,880
Sep 18, 202526.7927.1126.3426.7026.701.21%48,068
Sep 17, 202526.1227.2826.1226.3826.380.61%28,075
Sep 16, 202526.7227.0826.1026.2226.22-2.38%15,792
Sep 15, 202526.5927.2226.5926.8626.861.21%15,353
Sep 12, 202526.2426.8825.7626.5426.541.88%21,396
Sep 11, 202526.3126.3125.7426.0526.05-0.42%21,924
Sep 10, 202525.8126.8325.7226.1626.161.28%31,241
Sep 9, 202526.1026.1025.5725.8325.83-0.62%18,895
Sep 8, 202525.8826.1125.6625.9925.990.74%17,766
Sep 5, 202525.8326.0925.6125.8025.80-0.12%10,828
Sep 4, 202525.3425.9225.2725.8325.832.01%28,562
Sep 3, 202525.4325.5625.2825.3225.32-0.71%9,890
Sep 2, 202525.5325.9025.1925.5025.50-1.54%19,631
Aug 29, 202526.9626.9625.6725.9025.90-0.80%16,092
Aug 28, 202526.4326.4326.1126.1126.11-0.27%6,232
Aug 27, 202526.1426.6826.1326.1826.18-0.49%10,982
Aug 26, 202526.2526.3926.1426.3126.310.96%12,042
Aug 25, 202526.4126.5126.0626.0626.06-2.03%10,853
Aug 22, 202525.9326.7925.9326.6026.603.38%24,216
Aug 21, 202525.5525.9025.2025.7325.730.39%16,016
Aug 20, 202525.3625.7825.0325.6325.631.18%22,115
Aug 19, 202525.0625.6225.0625.3325.33-11,577
Aug 18, 202525.1725.4524.6525.3325.330.24%8,935
Aug 15, 202525.6025.6025.0425.2725.27-1.17%12,254
Aug 14, 202525.8126.3125.1925.5725.57-1.58%13,807
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