Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
25.24
-0.10 (-0.39%)
Nov 4, 2024, 4:00 PM EST - Market closed
Sonida Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 25.16 | 25.78 | 25.05 | 25.24 | 25.24 | -0.39% | 42,233 |
| Nov 1, 2024 | 26.64 | 27.04 | 25.33 | 25.34 | 25.34 | -3.69% | 44,258 |
| Oct 31, 2024 | 25.93 | 26.91 | 25.90 | 26.31 | 26.31 | 0.30% | 110,649 |
| Oct 30, 2024 | 25.99 | 26.70 | 25.82 | 26.23 | 26.23 | 1.51% | 55,017 |
| Oct 29, 2024 | 26.64 | 27.12 | 25.64 | 25.84 | 25.84 | -3.29% | 70,889 |
| Oct 28, 2024 | 25.58 | 26.72 | 25.45 | 26.72 | 26.72 | 7.57% | 52,345 |
| Oct 25, 2024 | 25.18 | 25.53 | 24.78 | 24.84 | 24.84 | -1.27% | 26,131 |
| Oct 24, 2024 | 25.89 | 26.08 | 24.82 | 25.16 | 25.16 | -1.83% | 26,833 |
| Oct 23, 2024 | 24.96 | 25.68 | 24.13 | 25.63 | 25.63 | 1.46% | 160,594 |
| Oct 22, 2024 | 26.61 | 26.61 | 25.21 | 25.26 | 25.26 | -5.36% | 53,640 |
| Oct 21, 2024 | 26.89 | 27.01 | 26.29 | 26.69 | 26.69 | -1.04% | 28,909 |
| Oct 18, 2024 | 27.20 | 27.60 | 26.82 | 26.97 | 26.97 | -0.15% | 25,858 |
| Oct 17, 2024 | 26.50 | 27.84 | 26.24 | 27.01 | 27.01 | 5.59% | 74,449 |
| Oct 16, 2024 | 24.32 | 25.58 | 24.24 | 25.58 | 25.58 | 6.58% | 58,567 |
| Oct 15, 2024 | 23.02 | 24.05 | 22.89 | 24.00 | 24.00 | 4.21% | 55,707 |
| Oct 14, 2024 | 23.26 | 23.26 | 22.20 | 23.03 | 23.03 | 1.28% | 62,102 |
| Oct 11, 2024 | 22.78 | 23.11 | 22.51 | 22.74 | 22.74 | -0.18% | 41,793 |
| Oct 10, 2024 | 23.57 | 23.65 | 22.60 | 22.78 | 22.78 | -1.30% | 26,596 |
| Oct 9, 2024 | 22.48 | 23.28 | 22.48 | 23.08 | 23.08 | 1.58% | 53,595 |
| Oct 8, 2024 | 22.64 | 23.07 | 22.16 | 22.72 | 22.72 | -0.57% | 125,979 |
| Oct 7, 2024 | 24.36 | 24.36 | 22.83 | 22.85 | 22.85 | -6.96% | 119,013 |
| Oct 4, 2024 | 25.99 | 26.17 | 24.12 | 24.56 | 24.56 | -3.19% | 122,108 |
| Oct 3, 2024 | 26.16 | 26.35 | 25.31 | 25.37 | 25.37 | -4.26% | 59,197 |
| Oct 2, 2024 | 25.34 | 26.62 | 25.34 | 26.50 | 26.50 | 3.48% | 37,552 |
| Oct 1, 2024 | 27.45 | 27.45 | 25.48 | 25.61 | 25.61 | -4.23% | 57,774 |
| Sep 30, 2024 | 26.50 | 27.06 | 26.35 | 26.74 | 26.74 | 0.79% | 30,846 |
| Sep 27, 2024 | 26.20 | 26.98 | 26.20 | 26.53 | 26.53 | 1.11% | 34,649 |
| Sep 26, 2024 | 27.20 | 27.20 | 26.05 | 26.24 | 26.24 | -2.20% | 38,421 |
| Sep 25, 2024 | 26.68 | 27.27 | 26.10 | 26.83 | 26.83 | 0.90% | 50,483 |
| Sep 24, 2024 | 26.72 | 27.00 | 25.97 | 26.59 | 26.59 | 0.49% | 147,630 |
| Sep 23, 2024 | 27.31 | 27.50 | 26.20 | 26.46 | 26.46 | -2.47% | 205,624 |
| Sep 20, 2024 | 26.23 | 27.13 | 25.98 | 27.13 | 27.13 | 3.23% | 230,410 |
| Sep 19, 2024 | 26.60 | 27.61 | 26.07 | 26.28 | 26.28 | 1.12% | 175,335 |
| Sep 18, 2024 | 26.16 | 26.45 | 25.62 | 25.99 | 25.99 | 0.04% | 77,534 |
| Sep 17, 2024 | 26.27 | 26.27 | 25.90 | 25.98 | 25.98 | -0.92% | 44,594 |
| Sep 16, 2024 | 26.47 | 26.50 | 25.86 | 26.22 | 26.22 | -1.35% | 45,284 |
| Sep 13, 2024 | 26.30 | 26.80 | 26.28 | 26.58 | 26.58 | 1.41% | 35,092 |
| Sep 12, 2024 | 26.27 | 26.38 | 25.93 | 26.21 | 26.21 | 0.92% | 45,404 |
| Sep 11, 2024 | 25.92 | 26.36 | 25.62 | 25.97 | 25.97 | 0.19% | 40,429 |
| Sep 10, 2024 | 25.76 | 26.09 | 25.43 | 25.92 | 25.92 | -0.38% | 51,316 |
| Sep 9, 2024 | 27.00 | 27.00 | 25.52 | 26.02 | 26.02 | -3.34% | 58,746 |
| Sep 6, 2024 | 27.74 | 27.74 | 26.70 | 26.92 | 26.92 | -3.03% | 44,788 |
| Sep 5, 2024 | 28.18 | 28.60 | 26.99 | 27.76 | 27.76 | -1.39% | 67,956 |
| Sep 4, 2024 | 27.00 | 28.25 | 27.00 | 28.15 | 28.15 | 3.30% | 80,348 |
| Sep 3, 2024 | 27.55 | 28.28 | 26.80 | 27.25 | 27.25 | -1.27% | 65,135 |
| Aug 30, 2024 | 28.47 | 28.47 | 27.30 | 27.60 | 27.60 | -1.71% | 35,156 |
| Aug 29, 2024 | 27.59 | 28.62 | 26.97 | 28.08 | 28.08 | 2.03% | 99,098 |
| Aug 28, 2024 | 27.95 | 28.05 | 27.14 | 27.52 | 27.52 | -1.54% | 32,943 |
| Aug 27, 2024 | 28.26 | 28.34 | 27.60 | 27.95 | 27.95 | -1.34% | 54,857 |
| Aug 26, 2024 | 28.05 | 29.44 | 27.47 | 28.33 | 28.33 | 2.13% | 70,544 |
| Aug 23, 2024 | 26.77 | 27.75 | 26.60 | 27.74 | 27.74 | 4.68% | 107,755 |
| Aug 22, 2024 | 27.05 | 27.56 | 26.40 | 26.50 | 26.50 | -1.92% | 55,101 |
| Aug 21, 2024 | 27.56 | 28.23 | 26.86 | 27.02 | 27.02 | -0.95% | 53,879 |
| Aug 20, 2024 | 27.51 | 28.97 | 26.92 | 27.28 | 27.28 | 0.74% | 129,386 |
| Aug 19, 2024 | 26.55 | 27.68 | 26.41 | 27.08 | 27.08 | 2.38% | 193,267 |
| Aug 16, 2024 | 27.06 | 27.06 | 26.00 | 26.45 | 26.45 | -17.34% | 1,334,624 |
| Aug 15, 2024 | 30.71 | 32.90 | 28.93 | 32.00 | 32.00 | 5.47% | 31,987 |
| Aug 14, 2024 | 29.06 | 30.67 | 28.80 | 30.34 | 30.34 | 3.94% | 22,719 |
| Aug 13, 2024 | 29.50 | 29.56 | 28.89 | 29.19 | 29.19 | 0.62% | 9,225 |
| Aug 12, 2024 | 29.98 | 29.98 | 28.50 | 29.01 | 29.01 | -1.19% | 18,572 |
| Aug 9, 2024 | 29.53 | 29.81 | 28.90 | 29.36 | 29.36 | 1.63% | 22,221 |
| Aug 8, 2024 | 28.60 | 29.57 | 28.60 | 28.89 | 28.89 | 1.05% | 18,177 |
| Aug 7, 2024 | 29.90 | 30.15 | 28.50 | 28.59 | 28.59 | -2.56% | 14,666 |
| Aug 6, 2024 | 28.28 | 29.64 | 28.28 | 29.34 | 29.34 | 3.24% | 11,394 |
| Aug 5, 2024 | 28.53 | 29.00 | 27.66 | 28.42 | 28.42 | -3.95% | 16,983 |
| Aug 2, 2024 | 31.19 | 31.19 | 29.36 | 29.59 | 29.59 | -6.95% | 15,411 |
| Aug 1, 2024 | 31.75 | 32.70 | 31.45 | 31.80 | 31.80 | -1.52% | 15,700 |
| Jul 31, 2024 | 32.90 | 32.90 | 31.00 | 32.29 | 32.29 | -1.16% | 30,930 |
| Jul 30, 2024 | 31.11 | 32.90 | 31.11 | 32.67 | 32.67 | 5.49% | 23,410 |
| Jul 29, 2024 | 32.75 | 32.75 | 30.40 | 30.97 | 30.97 | -3.82% | 39,648 |
| Jul 26, 2024 | 32.05 | 32.76 | 31.21 | 32.20 | 32.20 | 1.67% | 21,967 |
| Jul 25, 2024 | 31.08 | 32.22 | 30.92 | 31.67 | 31.67 | 1.02% | 26,786 |
| Jul 24, 2024 | 29.49 | 31.66 | 29.10 | 31.35 | 31.35 | 6.24% | 22,197 |
| Jul 23, 2024 | 29.12 | 30.67 | 29.12 | 29.51 | 29.51 | 0.17% | 97,733 |
| Jul 22, 2024 | 30.07 | 30.13 | 29.04 | 29.46 | 29.46 | 0.17% | 22,884 |
| Jul 19, 2024 | 31.09 | 31.85 | 29.03 | 29.41 | 29.41 | -6.61% | 24,546 |
| Jul 18, 2024 | 32.46 | 32.77 | 31.18 | 31.49 | 31.49 | -0.16% | 16,351 |
| Jul 17, 2024 | 31.76 | 32.19 | 31.38 | 31.54 | 31.54 | -1.99% | 15,542 |
| Jul 16, 2024 | 31.49 | 32.82 | 31.49 | 32.18 | 32.18 | 3.04% | 14,766 |
| Jul 15, 2024 | 32.10 | 33.25 | 31.23 | 31.23 | 31.23 | -0.76% | 37,898 |
| Jul 12, 2024 | 30.78 | 31.72 | 30.22 | 31.47 | 31.47 | 4.62% | 39,806 |
| Jul 11, 2024 | 29.31 | 30.35 | 28.45 | 30.08 | 30.08 | 4.88% | 26,009 |
| Jul 10, 2024 | 29.11 | 31.50 | 28.42 | 28.68 | 28.68 | -2.98% | 43,660 |
| Jul 9, 2024 | 28.81 | 30.00 | 28.81 | 29.56 | 29.56 | 1.55% | 23,108 |
| Jul 8, 2024 | 30.16 | 30.16 | 28.59 | 29.11 | 29.11 | -1.46% | 27,859 |
| Jul 5, 2024 | 29.66 | 30.33 | 29.39 | 29.54 | 29.54 | -2.89% | 23,492 |
| Jul 3, 2024 | 31.99 | 31.99 | 29.77 | 30.42 | 30.42 | -3.43% | 22,564 |
| Jul 2, 2024 | 29.16 | 32.29 | 28.74 | 31.50 | 31.50 | 10.14% | 48,639 |
| Jul 1, 2024 | 27.83 | 28.60 | 26.62 | 28.60 | 28.60 | 4.00% | 33,254 |
| Jun 28, 2024 | 25.50 | 28.54 | 24.33 | 27.50 | 27.50 | 9.34% | 473,452 |
| Jun 27, 2024 | 24.33 | 26.02 | 24.21 | 25.15 | 25.15 | 1.82% | 37,692 |
| Jun 26, 2024 | 23.14 | 25.03 | 22.62 | 24.70 | 24.70 | 5.74% | 26,272 |
| Jun 25, 2024 | 25.08 | 25.48 | 23.33 | 23.36 | 23.36 | -6.18% | 38,199 |
| Jun 24, 2024 | 26.50 | 26.85 | 24.83 | 24.90 | 24.90 | -6.67% | 66,583 |
| Jun 21, 2024 | 26.25 | 27.22 | 25.98 | 26.68 | 26.68 | -0.07% | 39,193 |
| Jun 20, 2024 | 27.88 | 28.19 | 26.46 | 26.70 | 26.70 | -2.52% | 35,889 |
| Jun 18, 2024 | 28.72 | 29.44 | 26.50 | 27.39 | 27.39 | -2.87% | 20,765 |
| Jun 17, 2024 | 27.32 | 29.21 | 27.32 | 28.20 | 28.20 | 5.82% | 27,439 |
| Jun 14, 2024 | 26.30 | 27.07 | 23.66 | 26.65 | 26.65 | 2.58% | 69,724 |
| Jun 13, 2024 | 25.93 | 26.22 | 25.30 | 25.98 | 25.98 | -0.84% | 11,479 |