Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
25.36
+0.86 (3.51%)
At close: Jun 6, 2025, 4:00 PM
25.36
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Sonida Senior Living Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 24.68 | 25.57 | 24.68 | 25.36 | 25.36 | 3.51% | 24,800 |
Jun 5, 2025 | 24.44 | 24.62 | 24.32 | 24.50 | 24.50 | 0.49% | 17,286 |
Jun 4, 2025 | 24.55 | 24.96 | 24.19 | 24.38 | 24.38 | -1.06% | 21,191 |
Jun 3, 2025 | 24.48 | 24.80 | 24.29 | 24.64 | 24.64 | 1.69% | 19,047 |
Jun 2, 2025 | 24.34 | 24.34 | 24.15 | 24.23 | 24.23 | -0.70% | 23,153 |
May 30, 2025 | 24.35 | 24.77 | 24.22 | 24.40 | 24.40 | -0.08% | 40,976 |
May 29, 2025 | 24.58 | 24.71 | 24.31 | 24.42 | 24.42 | -0.89% | 12,679 |
May 28, 2025 | 25.02 | 25.02 | 24.52 | 24.64 | 24.64 | -1.32% | 28,467 |
May 27, 2025 | 25.03 | 25.15 | 24.70 | 24.97 | 24.97 | 1.88% | 50,455 |
May 23, 2025 | 24.27 | 24.80 | 24.23 | 24.51 | 24.51 | -0.49% | 32,205 |
May 22, 2025 | 24.95 | 24.95 | 24.43 | 24.63 | 24.63 | -0.53% | 26,474 |
May 21, 2025 | 25.39 | 25.42 | 24.63 | 24.76 | 24.76 | -3.39% | 33,646 |
May 20, 2025 | 26.10 | 26.11 | 25.52 | 25.63 | 25.63 | -2.03% | 15,276 |
May 19, 2025 | 25.83 | 26.21 | 25.83 | 26.16 | 26.16 | -0.19% | 28,285 |
May 16, 2025 | 26.15 | 26.36 | 26.05 | 26.21 | 26.21 | 0.23% | 46,624 |
May 15, 2025 | 26.20 | 26.46 | 25.46 | 26.15 | 26.15 | -0.61% | 44,942 |
May 14, 2025 | 26.98 | 26.98 | 26.16 | 26.31 | 26.31 | -2.59% | 67,854 |
May 13, 2025 | 27.00 | 27.01 | 26.54 | 27.01 | 27.01 | -0.44% | 78,890 |
May 12, 2025 | 25.57 | 27.85 | 25.13 | 27.13 | 27.13 | 9.84% | 58,659 |
May 9, 2025 | 24.41 | 24.88 | 24.23 | 24.70 | 24.70 | 0.45% | 31,472 |
May 8, 2025 | 24.20 | 24.99 | 24.05 | 24.59 | 24.59 | 2.63% | 37,215 |
May 7, 2025 | 23.67 | 24.44 | 23.53 | 23.96 | 23.96 | 2.66% | 17,857 |
May 6, 2025 | 23.62 | 23.66 | 22.93 | 23.34 | 23.34 | -1.52% | 31,721 |
May 5, 2025 | 23.71 | 24.24 | 23.38 | 23.70 | 23.70 | -1.58% | 17,048 |
May 2, 2025 | 23.56 | 24.57 | 23.50 | 24.08 | 24.08 | 3.70% | 29,558 |
May 1, 2025 | 23.01 | 23.49 | 22.26 | 23.22 | 23.22 | - | 21,723 |
Apr 30, 2025 | 23.27 | 23.70 | 22.77 | 23.22 | 23.22 | -0.98% | 46,077 |
Apr 29, 2025 | 22.40 | 23.51 | 22.40 | 23.45 | 23.45 | 4.69% | 25,299 |
Apr 28, 2025 | 22.21 | 22.62 | 21.61 | 22.40 | 22.40 | 0.58% | 10,036 |
Apr 25, 2025 | 22.25 | 22.46 | 21.54 | 22.27 | 22.27 | -0.09% | 24,917 |
Apr 24, 2025 | 21.88 | 22.51 | 21.88 | 22.29 | 22.29 | 2.34% | 17,940 |
Apr 23, 2025 | 21.37 | 22.15 | 21.37 | 21.78 | 21.78 | 4.16% | 18,656 |
Apr 22, 2025 | 20.63 | 21.16 | 20.30 | 20.91 | 20.91 | 1.95% | 43,254 |
Apr 21, 2025 | 21.01 | 21.19 | 20.31 | 20.51 | 20.51 | -4.16% | 21,959 |
Apr 17, 2025 | 21.70 | 22.35 | 21.26 | 21.40 | 21.40 | -1.61% | 58,098 |
Apr 16, 2025 | 21.80 | 22.09 | 21.19 | 21.75 | 21.75 | 0.05% | 34,701 |
Apr 15, 2025 | 21.65 | 22.44 | 21.45 | 21.74 | 21.74 | -0.09% | 41,263 |
Apr 14, 2025 | 21.73 | 22.08 | 21.26 | 21.76 | 21.76 | 0.83% | 23,658 |
Apr 11, 2025 | 21.01 | 21.99 | 20.65 | 21.58 | 21.58 | 5.27% | 19,402 |
Apr 10, 2025 | 21.22 | 21.22 | 20.41 | 20.50 | 20.50 | -5.92% | 34,283 |
Apr 9, 2025 | 19.56 | 22.19 | 19.34 | 21.79 | 21.79 | 9.83% | 24,261 |
Apr 8, 2025 | 21.00 | 21.14 | 19.40 | 19.84 | 19.84 | -3.97% | 38,424 |
Apr 7, 2025 | 21.04 | 22.19 | 20.33 | 20.66 | 20.66 | -4.97% | 51,366 |
Apr 4, 2025 | 21.71 | 22.40 | 21.15 | 21.74 | 21.74 | -3.42% | 26,760 |
Apr 3, 2025 | 22.59 | 23.20 | 21.70 | 22.51 | 22.51 | -2.34% | 51,997 |
Apr 2, 2025 | 22.73 | 23.31 | 22.32 | 23.05 | 23.05 | 0.13% | 20,461 |
Apr 1, 2025 | 23.01 | 23.42 | 22.80 | 23.02 | 23.02 | -1.16% | 13,056 |
Mar 31, 2025 | 22.49 | 23.66 | 22.30 | 23.29 | 23.29 | 2.60% | 27,563 |
Mar 28, 2025 | 23.42 | 23.42 | 22.67 | 22.70 | 22.70 | -2.24% | 13,646 |
Mar 27, 2025 | 23.04 | 23.51 | 23.04 | 23.22 | 23.22 | 1.13% | 10,714 |