Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.6825.5724.6825.3625.363.51%24,800
Jun 5, 202524.4424.6224.3224.5024.500.49%17,286
Jun 4, 202524.5524.9624.1924.3824.38-1.06%21,191
Jun 3, 202524.4824.8024.2924.6424.641.69%19,047
Jun 2, 202524.3424.3424.1524.2324.23-0.70%23,153
May 30, 202524.3524.7724.2224.4024.40-0.08%40,976
May 29, 202524.5824.7124.3124.4224.42-0.89%12,679
May 28, 202525.0225.0224.5224.6424.64-1.32%28,467
May 27, 202525.0325.1524.7024.9724.971.88%50,455
May 23, 202524.2724.8024.2324.5124.51-0.49%32,205
May 22, 202524.9524.9524.4324.6324.63-0.53%26,474
May 21, 202525.3925.4224.6324.7624.76-3.39%33,646
May 20, 202526.1026.1125.5225.6325.63-2.03%15,276
May 19, 202525.8326.2125.8326.1626.16-0.19%28,285
May 16, 202526.1526.3626.0526.2126.210.23%46,624
May 15, 202526.2026.4625.4626.1526.15-0.61%44,942
May 14, 202526.9826.9826.1626.3126.31-2.59%67,854
May 13, 202527.0027.0126.5427.0127.01-0.44%78,890
May 12, 202525.5727.8525.1327.1327.139.84%58,659
May 9, 202524.4124.8824.2324.7024.700.45%31,472
May 8, 202524.2024.9924.0524.5924.592.63%37,215
May 7, 202523.6724.4423.5323.9623.962.66%17,857
May 6, 202523.6223.6622.9323.3423.34-1.52%31,721
May 5, 202523.7124.2423.3823.7023.70-1.58%17,048
May 2, 202523.5624.5723.5024.0824.083.70%29,558
May 1, 202523.0123.4922.2623.2223.22-21,723
Apr 30, 202523.2723.7022.7723.2223.22-0.98%46,077
Apr 29, 202522.4023.5122.4023.4523.454.69%25,299
Apr 28, 202522.2122.6221.6122.4022.400.58%10,036
Apr 25, 202522.2522.4621.5422.2722.27-0.09%24,917
Apr 24, 202521.8822.5121.8822.2922.292.34%17,940
Apr 23, 202521.3722.1521.3721.7821.784.16%18,656
Apr 22, 202520.6321.1620.3020.9120.911.95%43,254
Apr 21, 202521.0121.1920.3120.5120.51-4.16%21,959
Apr 17, 202521.7022.3521.2621.4021.40-1.61%58,098
Apr 16, 202521.8022.0921.1921.7521.750.05%34,701
Apr 15, 202521.6522.4421.4521.7421.74-0.09%41,263
Apr 14, 202521.7322.0821.2621.7621.760.83%23,658
Apr 11, 202521.0121.9920.6521.5821.585.27%19,402
Apr 10, 202521.2221.2220.4120.5020.50-5.92%34,283
Apr 9, 202519.5622.1919.3421.7921.799.83%24,261
Apr 8, 202521.0021.1419.4019.8419.84-3.97%38,424
Apr 7, 202521.0422.1920.3320.6620.66-4.97%51,366
Apr 4, 202521.7122.4021.1521.7421.74-3.42%26,760
Apr 3, 202522.5923.2021.7022.5122.51-2.34%51,997
Apr 2, 202522.7323.3122.3223.0523.050.13%20,461
Apr 1, 202523.0123.4222.8023.0223.02-1.16%13,056
Mar 31, 202522.4923.6622.3023.2923.292.60%27,563
Mar 28, 202523.4223.4222.6722.7022.70-2.24%13,646
Mar 27, 202523.0423.5123.0423.2223.221.13%10,714