Sonida Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.70	38.17	37.44	37.67	-	-0.34%	159,897
Apr 28, 2026	36.40	37.92	35.96	37.80	37.80	3.85%	919,638
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%	398,693
Apr 23, 2026	34.00	35.15	33.95	35.15	35.15	3.14%	543,731
Apr 22, 2026	34.49	34.62	33.63	34.08	34.08	-0.87%	411,953
Apr 21, 2026	34.71	34.95	33.75	34.38	34.38	-0.69%	634,037
Apr 20, 2026	34.52	34.97	34.10	34.62	34.62	-0.14%	488,640
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%	549,885
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%	680,901
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%	532,214
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%	496,302
Mar 27, 2026	32.00	32.52	31.44	31.65	31.65	0.70%	665,075
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%	612,607
Mar 24, 2026	31.19	32.39	30.76	31.54	31.54	-0.32%	591,939
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%	1,535,621
Mar 13, 2026	32.82	35.18	30.85	35.07	35.07	4.34%	1,389,187
Mar 12, 2026	32.55	33.67	32.01	33.61	33.61	-0.27%	1,902,791
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%	61,957
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