Sonida Senior Living, Inc. (SNDA)

NYSE: SNDA · Real-Time Price · USD

36.83

+0.19 (0.52%)

At close: Mar 9, 2026, 4:00 PM EDT

36.85

+0.02 (0.05%)

After-hours: Mar 9, 2026, 7:00 PM EDT

Sonida Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.62	37.21	35.81	36.83	36.83	0.52%	87,473
Mar 6, 2026	36.10	37.29	35.29	36.64	36.64	1.05%	73,683
Mar 5, 2026	36.81	37.57	35.11	36.26	36.26	-2.89%	171,751
Mar 4, 2026	36.82	37.52	36.32	37.34	37.34	2.36%	69,669
Mar 3, 2026	36.17	36.93	34.95	36.48	36.48	-0.05%	155,408
Mar 2, 2026	35.35	36.98	35.35	36.50	36.50	1.70%	70,262
Feb 27, 2026	35.59	36.40	35.45	35.89	35.89	0.31%	61,957
Feb 26, 2026	35.19	36.00	35.00	35.78	35.78	1.50%	79,588
Feb 25, 2026	35.36	35.36	34.50	35.25	35.25	0.63%	43,867
Feb 24, 2026	35.31	35.97	34.51	35.03	35.03	1.42%	65,626
Feb 23, 2026	34.27	35.07	34.23	34.54	34.54	-0.26%	45,667
Feb 20, 2026	34.58	34.77	34.34	34.63	34.63	-0.12%	13,319
Feb 19, 2026	34.30	34.87	33.88	34.67	34.67	-	36,938
Feb 18, 2026	34.78	35.48	34.10	34.67	34.67	-0.66%	32,570
Feb 17, 2026	34.09	35.25	34.09	34.90	34.90	2.26%	44,688
Feb 13, 2026	33.83	34.56	32.98	34.13	34.13	0.41%	181,905
Feb 12, 2026	35.08	35.08	33.81	33.99	33.99	-1.99%	31,098
Feb 11, 2026	34.62	35.01	33.95	34.68	34.68	0.70%	29,539
Feb 10, 2026	34.54	35.26	34.35	34.44	34.44	-0.66%	34,342
Feb 9, 2026	34.10	35.00	34.05	34.67	34.67	1.40%	34,427
Feb 6, 2026	32.66	34.83	32.66	34.19	34.19	6.44%	84,111
Feb 5, 2026	31.96	32.62	31.85	32.12	32.12	1.23%	24,593
Feb 4, 2026	32.62	33.26	31.48	31.73	31.73	-2.73%	51,515
Feb 3, 2026	32.93	33.49	32.38	32.62	32.62	-0.64%	32,820
Feb 2, 2026	32.24	32.90	31.49	32.83	32.83	3.08%	343,639
Jan 30, 2026	31.20	32.10	31.04	31.85	31.85	1.79%	54,741
Jan 29, 2026	30.76	31.50	30.65	31.29	31.29	1.66%	57,052
Jan 28, 2026	31.42	31.42	30.68	30.78	30.78	-1.69%	54,430
Jan 27, 2026	31.68	31.69	31.02	31.31	31.31	-1.35%	51,051
Jan 26, 2026	31.45	32.08	31.28	31.74	31.74	0.63%	29,562
Jan 23, 2026	31.64	32.13	31.26	31.54	31.54	-0.66%	29,397
Jan 22, 2026	32.19	32.39	31.56	31.75	31.75	-0.75%	36,892
Jan 21, 2026	31.54	32.20	31.48	31.99	31.99	1.85%	34,914
Jan 20, 2026	31.53	31.68	31.30	31.41	31.41	-0.82%	29,021
Jan 16, 2026	31.82	32.10	31.45	31.67	31.67	-0.81%	32,352
Jan 15, 2026	32.11	32.11	31.26	31.93	31.93	0.92%	22,106
Jan 14, 2026	32.03	32.05	30.99	31.64	31.64	-1.16%	35,026
Jan 13, 2026	32.20	32.20	31.48	32.01	32.01	-0.25%	16,709
Jan 12, 2026	32.06	32.27	31.48	32.09	32.09	-0.62%	59,262
Jan 9, 2026	32.06	32.44	32.06	32.29	32.29	-0.19%	17,544
Jan 8, 2026	31.91	32.70	30.79	32.35	32.35	0.43%	17,975
Jan 7, 2026	32.03	32.40	31.92	32.21	32.21	-0.12%	17,867
Jan 6, 2026	31.71	32.59	31.63	32.25	32.25	0.91%	21,311
Jan 5, 2026	31.73	32.64	31.62	31.96	31.96	0.09%	42,005
Jan 2, 2026	31.83	32.15	31.55	31.93	31.93	-2.09%	30,902
Dec 31, 2025	32.51	32.69	31.80	32.61	32.61	0.77%	30,183
Dec 30, 2025	32.29	32.54	31.43	32.36	32.36	0.22%	49,131
Dec 29, 2025	32.21	32.82	31.91	32.29	32.29	0.06%	26,327
Dec 26, 2025	32.30	32.32	31.86	32.27	32.27	-0.37%	33,717
Dec 24, 2025	32.13	32.50	31.85	32.39	32.39	0.22%	23,860
Dec 23, 2025	32.69	32.72	32.10	32.32	32.32	-1.25%	22,499
Dec 22, 2025	33.04	33.09	32.60	32.73	32.73	-0.67%	30,310
Dec 19, 2025	33.19	33.19	32.39	32.95	32.95	0.03%	75,146
Dec 18, 2025	31.10	33.20	31.05	32.94	32.94	5.64%	75,932
Dec 17, 2025	31.24	31.24	30.78	31.18	31.18	-1.11%	55,184
Dec 16, 2025	31.49	31.68	31.38	31.53	31.53	-0.19%	19,269
Dec 15, 2025	31.63	32.04	31.26	31.59	31.59	1.84%	60,714
Dec 12, 2025	31.01	31.36	30.70	31.02	31.02	0.42%	35,256
Dec 11, 2025	31.05	31.75	30.30	30.89	30.89	0.13%	68,054
Dec 10, 2025	30.48	31.43	30.36	30.85	30.85	1.18%	100,504
Dec 9, 2025	29.66	30.87	29.66	30.49	30.49	0.20%	44,494
Dec 8, 2025	31.08	31.30	30.19	30.43	30.43	-1.17%	39,256
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%	58,760
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