Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
25.80
0.00 (0.00%)
Sep 5, 2025, 4:00 PM - Market open
Sonida Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.83 | 26.09 | 25.61 | 25.80 | 25.80 | -0.12% | 10,828 |
| Sep 4, 2025 | 25.34 | 25.92 | 25.27 | 25.83 | 25.83 | 2.01% | 28,562 |
| Sep 3, 2025 | 25.43 | 25.56 | 25.28 | 25.32 | 25.32 | -0.71% | 9,890 |
| Sep 2, 2025 | 25.53 | 25.90 | 25.19 | 25.50 | 25.50 | -1.54% | 19,631 |
| Aug 29, 2025 | 26.96 | 26.96 | 25.67 | 25.90 | 25.90 | -0.80% | 16,092 |
| Aug 28, 2025 | 26.43 | 26.43 | 26.11 | 26.11 | 26.11 | -0.27% | 6,232 |
| Aug 27, 2025 | 26.14 | 26.68 | 26.13 | 26.18 | 26.18 | -0.49% | 10,982 |
| Aug 26, 2025 | 26.25 | 26.39 | 26.14 | 26.31 | 26.31 | 0.96% | 12,042 |
| Aug 25, 2025 | 26.41 | 26.51 | 26.06 | 26.06 | 26.06 | -2.03% | 10,853 |
| Aug 22, 2025 | 25.93 | 26.79 | 25.93 | 26.60 | 26.60 | 3.38% | 24,216 |
| Aug 21, 2025 | 25.55 | 25.90 | 25.20 | 25.73 | 25.73 | 0.39% | 16,016 |
| Aug 20, 2025 | 25.36 | 25.78 | 25.03 | 25.63 | 25.63 | 1.18% | 22,115 |
| Aug 19, 2025 | 25.06 | 25.62 | 25.06 | 25.33 | 25.33 | - | 11,577 |
| Aug 18, 2025 | 25.17 | 25.45 | 24.65 | 25.33 | 25.33 | 0.24% | 8,935 |
| Aug 15, 2025 | 25.60 | 25.60 | 25.04 | 25.27 | 25.27 | -1.17% | 12,254 |
| Aug 14, 2025 | 25.81 | 26.31 | 25.19 | 25.57 | 25.57 | -1.58% | 13,807 |
| Aug 13, 2025 | 25.69 | 26.39 | 25.33 | 25.98 | 25.98 | 1.88% | 29,837 |
| Aug 12, 2025 | 24.56 | 25.65 | 24.01 | 25.50 | 25.50 | 3.41% | 24,679 |
| Aug 11, 2025 | 24.12 | 25.00 | 23.98 | 24.66 | 24.66 | 1.15% | 33,883 |
| Aug 8, 2025 | 24.41 | 24.60 | 23.93 | 24.38 | 24.38 | 0.45% | 20,400 |
| Aug 7, 2025 | 24.86 | 24.86 | 23.90 | 24.27 | 24.27 | -1.82% | 18,541 |
| Aug 6, 2025 | 24.46 | 24.72 | 24.15 | 24.72 | 24.72 | 2.11% | 26,353 |
| Aug 5, 2025 | 24.50 | 24.53 | 23.78 | 24.21 | 24.21 | -0.25% | 35,483 |
| Aug 4, 2025 | 24.11 | 24.43 | 23.80 | 24.27 | 24.27 | 1.46% | 24,363 |
| Aug 1, 2025 | 24.22 | 24.24 | 23.81 | 23.92 | 23.92 | -2.05% | 24,363 |
| Jul 31, 2025 | 24.98 | 25.23 | 24.33 | 24.42 | 24.42 | -2.16% | 14,742 |
| Jul 30, 2025 | 25.03 | 25.84 | 24.39 | 24.96 | 24.96 | 0.48% | 20,683 |
| Jul 29, 2025 | 24.88 | 25.07 | 24.50 | 24.84 | 24.84 | 0.24% | 16,539 |
| Jul 28, 2025 | 24.48 | 24.96 | 24.47 | 24.78 | 24.78 | 1.39% | 10,058 |
| Jul 25, 2025 | 24.50 | 24.71 | 24.27 | 24.44 | 24.44 | -0.33% | 10,456 |
| Jul 24, 2025 | 24.74 | 24.96 | 24.37 | 24.52 | 24.52 | -1.92% | 8,399 |
| Jul 23, 2025 | 25.07 | 25.14 | 24.75 | 25.00 | 25.00 | 0.85% | 11,469 |
| Jul 22, 2025 | 24.98 | 25.33 | 24.57 | 24.79 | 24.79 | -0.16% | 25,064 |
| Jul 21, 2025 | 24.79 | 25.60 | 24.65 | 24.83 | 24.83 | 0.49% | 17,910 |
| Jul 18, 2025 | 25.45 | 25.77 | 24.65 | 24.71 | 24.71 | -2.06% | 24,191 |
| Jul 17, 2025 | 24.95 | 25.43 | 24.71 | 25.23 | 25.23 | 0.64% | 19,097 |
| Jul 16, 2025 | 25.34 | 25.43 | 24.91 | 25.07 | 25.07 | 0.08% | 20,344 |
| Jul 15, 2025 | 25.87 | 25.87 | 25.03 | 25.05 | 25.05 | -3.06% | 25,313 |
| Jul 14, 2025 | 25.83 | 25.88 | 25.68 | 25.84 | 25.84 | 1.10% | 13,532 |
| Jul 11, 2025 | 25.64 | 25.64 | 25.33 | 25.56 | 25.56 | -0.78% | 10,240 |
| Jul 10, 2025 | 25.77 | 25.93 | 25.64 | 25.76 | 25.76 | 0.43% | 22,118 |
| Jul 9, 2025 | 25.11 | 25.93 | 24.91 | 25.65 | 25.65 | 3.43% | 22,470 |
| Jul 8, 2025 | 25.04 | 25.13 | 24.74 | 24.80 | 24.80 | 0.45% | 16,680 |
| Jul 7, 2025 | 25.24 | 25.59 | 24.64 | 24.69 | 24.69 | -3.06% | 17,636 |
| Jul 3, 2025 | 25.18 | 25.50 | 25.07 | 25.47 | 25.47 | 2.21% | 13,289 |
| Jul 2, 2025 | 24.17 | 24.98 | 24.09 | 24.92 | 24.92 | 3.19% | 33,610 |
| Jul 1, 2025 | 24.90 | 24.99 | 24.07 | 24.15 | 24.15 | -3.21% | 25,515 |
| Jun 30, 2025 | 25.39 | 25.39 | 24.67 | 24.95 | 24.95 | -0.83% | 26,552 |
| Jun 27, 2025 | 24.35 | 25.19 | 24.10 | 25.16 | 25.16 | 3.33% | 166,228 |
| Jun 26, 2025 | 24.14 | 24.40 | 24.07 | 24.35 | 24.35 | 0.87% | 10,397 |