Skip to main content
Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
23.50
-0.44 (-1.84%)
Jan 24, 2025, 4:00 PM EST - Market closed

Sonida Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202523.7924.3523.5023.5023.50-1.84%24,691
Jan 23, 202523.2424.0622.7623.9423.943.50%81,069
Jan 22, 202523.0923.3323.0123.1323.13-0.64%59,301
Jan 21, 202522.7323.4822.5823.2823.283.56%48,955
Jan 17, 202522.5122.6722.1022.4822.480.54%27,649
Jan 16, 202522.8323.2622.2722.3622.36-3.16%33,374
Jan 15, 202523.3823.4522.5923.0923.091.23%32,857
Jan 14, 202522.3622.9922.1822.8122.813.73%82,914
Jan 13, 202521.2022.0820.7521.9921.992.61%59,219
Jan 10, 202521.2321.6020.7621.4321.430.42%76,019
Jan 8, 202521.1821.6020.6721.3421.34-84,965
Jan 7, 202522.1122.1121.1621.3421.34-4.18%70,111
Jan 6, 202522.7723.0022.2422.2722.27-2.50%32,186
Jan 3, 202522.8322.9022.5022.8422.84-0.17%25,310
Jan 2, 202523.3723.5522.8222.8822.88-0.87%34,134
Dec 31, 202423.0123.2322.6723.0823.081.50%47,747
Dec 30, 202422.6522.9822.2822.7422.74-0.74%38,913
Dec 27, 202423.2823.5422.6122.9122.91-1.21%36,427
Dec 26, 202423.4224.5623.0123.1923.19-0.43%57,249
Dec 24, 202423.1123.5923.0223.2923.290.78%15,788
Dec 23, 202423.8923.8922.9723.1123.11-2.49%45,343
Dec 20, 202422.7924.2322.5423.7023.702.55%462,818
Dec 19, 202423.6823.9423.1023.1123.11-0.47%81,039
Dec 18, 202424.4724.7023.2023.2223.22-5.22%77,456
Dec 17, 202424.1225.2823.9224.5024.501.07%101,559
Dec 16, 202425.0825.2324.2024.2424.24-2.38%77,971
Dec 13, 202423.5625.0623.3724.8324.833.80%81,164
Dec 12, 202424.5624.5923.7023.9223.92-2.61%57,215
Dec 11, 202425.1025.1024.3024.5624.56-2.15%56,421
Dec 10, 202425.3125.9824.5725.1025.10-1.26%74,784
Dec 9, 202424.7826.3124.7825.4225.423.71%141,741
Dec 6, 202424.6024.6023.6524.5124.51-0.93%78,093
Dec 5, 202424.8025.2524.1924.7424.74-0.72%69,428
Dec 4, 202424.8025.3524.5024.9224.92-0.68%37,144
Dec 3, 202425.3925.5924.7025.0925.09-2.07%47,645
Dec 2, 202426.0626.3325.5025.6225.62-1.69%61,865
Nov 29, 202425.8826.3525.7126.0626.060.89%20,813
Nov 27, 202426.3926.4925.8225.8325.83-0.84%36,365
Nov 26, 202425.2926.1324.8126.0526.053.05%67,628
Nov 25, 202425.3325.8525.0525.2825.281.81%86,863
Nov 22, 202424.8624.8623.9724.8324.831.35%50,609
Nov 21, 202424.0725.0723.6324.5024.503.07%103,933
Nov 20, 202423.0024.6222.7623.7723.776.74%183,305
Nov 19, 202421.5422.3621.1022.2722.273.44%61,872
Nov 18, 202421.7022.0921.1221.5321.53-0.14%65,359
Nov 15, 202422.8623.3321.5221.5621.56-4.77%87,481
Nov 14, 202422.6022.8521.7122.6422.640.22%172,783
Nov 13, 202424.9825.5222.5022.5922.59-5.32%151,842
Nov 12, 202424.3224.5223.5023.8623.86-3.63%139,862
Nov 11, 202425.5025.8924.5724.7624.76-2.06%44,923
Nov 8, 202425.8325.8525.2425.2825.28-2.13%26,332
Nov 7, 202427.1727.1725.6925.8325.83-4.51%37,214
Nov 6, 202426.8427.3026.6027.0527.053.88%63,980
Nov 5, 202424.9326.0524.9326.0426.043.17%41,468
Nov 4, 202425.1625.7825.0525.2425.24-0.39%42,233
Nov 1, 202426.6427.0425.3325.3425.34-3.69%44,258
Oct 31, 202425.9326.9125.9026.3126.310.30%110,649
Oct 30, 202425.9926.7025.8226.2326.231.51%55,017
Oct 29, 202426.6427.1225.6425.8425.84-3.29%70,889
Oct 28, 202425.5826.7225.4526.7226.727.57%52,345
Oct 25, 202425.1825.5324.7824.8424.84-1.27%26,131
Oct 24, 202425.8926.0824.8225.1625.16-1.83%26,833
Oct 23, 202424.9625.6824.1325.6325.631.46%160,594
Oct 22, 202426.6126.6125.2125.2625.26-5.36%53,640
Oct 21, 202426.8927.0126.2926.6926.69-1.04%28,909
Oct 18, 202427.2027.6026.8226.9726.97-0.15%25,858
Oct 17, 202426.5027.8426.2427.0127.015.59%74,449
Oct 16, 202424.3225.5824.2425.5825.586.58%58,567
Oct 15, 202423.0224.0522.8924.0024.004.21%55,707
Oct 14, 202423.2623.2622.2023.0323.031.28%62,102
Oct 11, 202422.7823.1122.5122.7422.74-0.18%41,793
Oct 10, 202423.5723.6522.6022.7822.78-1.30%26,596
Oct 9, 202422.4823.2822.4823.0823.081.58%53,595
Oct 8, 202422.6423.0722.1622.7222.72-0.57%125,979
Oct 7, 202424.3624.3622.8322.8522.85-6.96%119,013
Oct 4, 202425.9926.1724.1224.5624.56-3.19%122,108
Oct 3, 202426.1626.3525.3125.3725.37-4.26%59,197
Oct 2, 202425.3426.6225.3426.5026.503.48%37,552
Oct 1, 202427.4527.4525.4825.6125.61-4.23%57,774
Sep 30, 202426.5027.0626.3526.7426.740.79%30,846
Sep 27, 202426.2026.9826.2026.5326.531.11%34,649
Sep 26, 202427.2027.2026.0526.2426.24-2.20%38,421
Sep 25, 202426.6827.2726.1026.8326.830.90%50,483
Sep 24, 202426.7227.0025.9726.5926.590.49%147,630
Sep 23, 202427.3127.5026.2026.4626.46-2.47%205,624
Sep 20, 202426.2327.1325.9827.1327.133.23%230,410
Sep 19, 202426.6027.6126.0726.2826.281.12%175,335
Sep 18, 202426.1626.4525.6225.9925.990.04%77,534
Sep 17, 202426.2726.2725.9025.9825.98-0.92%44,594
Sep 16, 202426.4726.5025.8626.2226.22-1.35%45,284
Sep 13, 202426.3026.8026.2826.5826.581.41%35,092
Sep 12, 202426.2726.3825.9326.2126.210.92%45,404
Sep 11, 202425.9226.3625.6225.9725.970.19%40,429
Sep 10, 202425.7626.0925.4325.9225.92-0.38%51,316
Sep 9, 202427.0027.0025.5226.0226.02-3.34%58,746
Sep 6, 202427.7427.7426.7026.9226.92-3.03%44,788
Sep 5, 202428.1828.6026.9927.7627.76-1.39%67,956
Sep 4, 202427.0028.2527.0028.1528.153.30%80,348
Sep 3, 202427.5528.2826.8027.2527.25-1.27%65,135
Aug 30, 202428.4728.4727.3027.6027.60-1.71%35,156