Sonida Senior Living, Inc. (SNDA)

NYSE: SNDA · Real-Time Price · USD

39.03

-0.25 (-0.64%)

At close: Jun 26, 2026, 4:00 PM EDT

38.99

-0.04 (-0.10%)

After-hours: Jun 26, 2026, 7:00 PM EDT

Sonida Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.00	39.94	38.52	39.03	39.03	-0.64%	3,627,688
Jun 25, 2026	38.32	40.22	38.32	39.28	39.28	1.81%	823,611
Jun 24, 2026	36.68	39.81	36.68	38.58	38.58	5.29%	1,414,713
Jun 23, 2026	36.65	37.07	36.25	36.64	36.64	0.22%	540,673
Jun 22, 2026	35.93	36.56	35.09	36.56	36.56	1.67%	577,219
Jun 18, 2026	34.77	36.13	34.53	35.96	35.96	3.69%	2,391,188
Jun 17, 2026	35.00	35.59	34.09	34.68	34.68	-0.54%	629,541
Jun 16, 2026	34.55	35.31	34.50	34.87	34.87	0.84%	607,927
Jun 15, 2026	34.97	35.76	34.39	34.58	34.58	-1.34%	592,285
Jun 12, 2026	35.04	35.37	34.38	35.05	35.05	-0.14%	510,801
Jun 11, 2026	36.07	36.70	35.08	35.10	35.10	-2.09%	595,076
Jun 10, 2026	35.56	36.78	34.65	35.85	35.85	0.53%	518,579
Jun 9, 2026	33.71	35.81	33.71	35.66	35.66	6.48%	586,640
Jun 8, 2026	34.38	34.96	33.32	33.49	33.49	-2.59%	629,112
Jun 5, 2026	33.33	34.58	32.89	34.38	34.38	3.65%	472,591
Jun 4, 2026	33.82	34.64	32.59	33.17	33.17	-1.34%	759,144
Jun 3, 2026	33.66	34.08	32.96	33.62	33.62	-0.09%	599,210
Jun 2, 2026	32.61	33.94	32.61	33.65	33.65	2.75%	907,682
Jun 1, 2026	34.49	35.27	32.65	32.75	32.75	-7.36%	870,678
May 29, 2026	35.90	36.85	35.29	35.35	35.35	-2.00%	495,579
May 28, 2026	36.95	37.23	36.00	36.07	36.07	-2.91%	465,758
May 27, 2026	37.72	38.10	36.94	37.15	37.15	-0.99%	326,368
May 26, 2026	37.29	37.78	36.77	37.52	37.52	1.38%	749,858
May 22, 2026	38.01	38.90	36.71	37.01	37.01	-2.58%	590,181
May 21, 2026	36.03	38.04	35.86	37.99	37.99	3.71%	939,942
May 20, 2026	36.21	37.00	35.96	36.63	36.63	1.19%	598,605
May 19, 2026	36.54	36.84	35.20	36.20	36.20	-2.00%	830,692
May 18, 2026	37.59	38.77	36.83	36.94	36.94	-2.22%	525,828
May 15, 2026	38.35	38.86	37.60	37.78	37.78	-2.07%	496,427
May 14, 2026	38.78	39.66	38.34	38.58	38.58	-0.52%	743,947
May 13, 2026	37.10	39.34	36.48	38.78	38.78	4.47%	674,105
May 12, 2026	36.91	37.92	36.52	37.12	37.12	0.43%	667,690
May 11, 2026	35.16	37.71	33.10	36.96	36.96	-3.42%	977,704
May 8, 2026	36.71	38.86	36.63	38.27	38.27	4.71%	808,917
May 7, 2026	37.06	37.55	35.54	36.55	36.55	-1.62%	714,632
May 6, 2026	37.28	37.71	36.70	37.15	37.15	-0.32%	522,651
May 5, 2026	37.45	37.98	36.70	37.27	37.27	-0.37%	487,599
May 4, 2026	37.30	38.00	36.76	37.41	37.41	-0.16%	542,913
May 1, 2026	38.12	38.99	37.43	37.47	37.47	-1.29%	748,080
Apr 30, 2026	37.52	37.98	36.81	37.96	37.96	1.23%	685,246
Apr 29, 2026	37.70	38.17	37.28	37.50	37.50	-0.79%	579,567
Apr 28, 2026	36.40	37.92	35.96	37.80	37.80	3.85%	919,641
Apr 27, 2026	36.05	36.99	35.99	36.40	36.40	1.03%	451,205
Apr 24, 2026	35.10	36.20	34.39	36.03	36.03	2.50%	419,806
Apr 23, 2026	34.00	35.15	33.95	35.15	35.15	3.14%	543,767
Apr 22, 2026	34.49	34.62	33.63	34.08	34.08	-0.87%	425,942
Apr 21, 2026	34.71	34.95	33.75	34.38	34.38	-0.69%	641,988
Apr 20, 2026	34.52	34.97	34.10	34.62	34.62	-0.14%	529,922
Apr 17, 2026	35.53	36.20	34.35	34.67	34.67	-2.12%	653,737
Apr 16, 2026	34.95	35.86	34.56	35.42	35.42	1.17%	549,886
Apr 15, 2026	34.30	35.07	34.13	35.01	35.01	1.80%	598,423
Apr 14, 2026	33.02	34.40	32.75	34.39	34.39	3.74%	693,355
Apr 13, 2026	32.81	33.49	31.44	33.15	33.15	1.75%	487,195
Apr 10, 2026	32.41	32.58	31.75	32.58	32.58	-0.06%	711,150
Apr 9, 2026	32.53	33.11	31.97	32.60	32.60	-0.55%	532,215
Apr 8, 2026	32.90	33.38	32.43	32.78	32.78	2.37%	645,728
Apr 7, 2026	32.38	32.85	31.99	32.02	32.02	-1.39%	399,016
Apr 6, 2026	31.57	33.15	31.57	32.47	32.47	0.90%	538,089
Apr 2, 2026	31.55	32.20	30.65	32.18	32.18	0.25%	582,362
Apr 1, 2026	32.46	32.93	32.10	32.10	32.10	-0.47%	505,648
Mar 31, 2026	31.67	32.41	31.03	32.25	32.25	3.20%	689,916
Mar 30, 2026	32.01	32.09	31.09	31.25	31.25	-1.26%	520,063
Mar 27, 2026	32.00	32.52	31.44	31.65	31.65	0.70%	665,575
Mar 26, 2026	30.97	31.91	30.82	31.43	31.43	0.67%	583,167
Mar 25, 2026	31.84	32.00	31.00	31.22	31.22	-1.01%	661,162
Mar 24, 2026	31.19	32.39	30.76	31.54	31.54	-0.32%	592,129
Mar 23, 2026	32.32	32.57	31.34	31.64	31.64	-0.44%	597,339
Mar 20, 2026	33.00	33.27	31.30	31.78	31.78	-5.11%	974,658
Mar 19, 2026	35.47	36.51	33.26	33.49	33.49	-6.84%	1,111,193
Mar 18, 2026	35.94	36.87	34.73	35.95	35.95	-0.85%	1,221,377
Mar 17, 2026	35.60	36.53	34.40	36.26	36.26	0.25%	1,418,548
Mar 16, 2026	35.00	37.21	35.00	36.17	36.17	3.14%	1,535,624
Mar 13, 2026	32.82	35.18	30.85	35.07	35.07	4.34%	1,389,539
Mar 12, 2026	32.55	33.67	32.01	33.61	33.61	-0.27%	1,903,467
Mar 11, 2026	35.71	37.02	32.40	33.70	33.70	-9.31%	959,364
Mar 10, 2026	36.39	37.56	36.21	37.16	37.16	0.90%	123,536
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%	61,981
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%	45,717
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%	29,555
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%	84,112
Feb 5, 2026	31.96	32.62	31.85	32.12	32.12	1.23%	24,599
Feb 4, 2026	32.62	33.26	31.48	31.73	31.73	-2.73%	51,615
Feb 3, 2026	32.93	33.49	32.38	32.62	32.62	-0.64%	32,820