Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
32.29
-0.06 (-0.19%)
Jan 9, 2026, 4:00 PM EST - Market closed
Sonida Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 31.39 | 31.39 | 30.00 | 30.53 | 30.53 | -2.21% | 57,004 |
| Dec 2, 2025 | 31.71 | 32.15 | 31.22 | 31.22 | 31.22 | -2.44% | 89,128 |
| Dec 1, 2025 | 32.25 | 32.75 | 31.70 | 32.00 | 32.00 | -1.23% | 58,760 |
| Nov 28, 2025 | 32.70 | 32.70 | 32.19 | 32.40 | 32.40 | -1.70% | 21,816 |
| Nov 26, 2025 | 32.91 | 33.08 | 32.60 | 32.96 | 32.96 | -0.63% | 28,893 |
| Nov 25, 2025 | 32.29 | 33.48 | 32.29 | 33.17 | 33.17 | 3.04% | 31,068 |
| Nov 24, 2025 | 32.48 | 33.01 | 32.16 | 32.19 | 32.19 | -1.26% | 22,560 |
| Nov 21, 2025 | 32.38 | 32.74 | 32.38 | 32.60 | 32.60 | 1.84% | 30,897 |
| Nov 20, 2025 | 32.73 | 32.73 | 31.94 | 32.01 | 32.01 | -0.44% | 66,570 |
| Nov 19, 2025 | 31.98 | 32.50 | 31.92 | 32.15 | 32.15 | 0.53% | 31,365 |
| Nov 18, 2025 | 32.15 | 32.49 | 31.62 | 31.98 | 31.98 | -0.09% | 39,728 |
| Nov 17, 2025 | 32.05 | 33.50 | 31.77 | 32.01 | 32.01 | -0.77% | 67,261 |
| Nov 14, 2025 | 31.73 | 32.52 | 31.73 | 32.26 | 32.26 | 0.78% | 50,510 |
| Nov 13, 2025 | 32.05 | 32.32 | 31.56 | 32.01 | 32.01 | -0.12% | 245,631 |
| Nov 12, 2025 | 31.70 | 32.32 | 31.18 | 32.05 | 32.05 | 0.19% | 74,997 |
| Nov 11, 2025 | 32.17 | 32.43 | 31.72 | 31.99 | 31.99 | -0.65% | 94,599 |
| Nov 10, 2025 | 32.28 | 33.25 | 31.95 | 32.20 | 32.20 | 0.41% | 44,385 |
| Nov 7, 2025 | 31.02 | 32.59 | 31.02 | 32.07 | 32.07 | 2.85% | 115,806 |
| Nov 6, 2025 | 29.66 | 31.45 | 29.50 | 31.18 | 31.18 | 5.62% | 110,068 |
| Nov 5, 2025 | 26.10 | 29.63 | 26.10 | 29.52 | 29.52 | 14.69% | 180,862 |
| Nov 4, 2025 | 25.43 | 26.20 | 25.30 | 25.74 | 25.74 | 0.47% | 11,798 |
| Nov 3, 2025 | 25.11 | 25.99 | 24.95 | 25.62 | 25.62 | -1.08% | 21,660 |
| Oct 31, 2025 | 25.30 | 26.08 | 25.30 | 25.90 | 25.90 | 1.45% | 8,754 |
| Oct 30, 2025 | 25.39 | 26.45 | 25.25 | 25.53 | 25.53 | -0.78% | 31,441 |
| Oct 29, 2025 | 26.01 | 26.25 | 25.35 | 25.73 | 25.73 | -1.68% | 16,269 |