Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
23.70
+0.59 (2.55%)
Dec 20, 2024, 4:00 PM EST - Market closed
Sonida Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 22.79 | 24.23 | 22.54 | 23.70 | 23.70 | 2.55% | 462,818 |
| Dec 19, 2024 | 23.68 | 23.94 | 23.10 | 23.11 | 23.11 | -0.47% | 81,039 |
| Dec 18, 2024 | 24.47 | 24.70 | 23.20 | 23.22 | 23.22 | -5.22% | 77,456 |
| Dec 17, 2024 | 24.12 | 25.28 | 23.92 | 24.50 | 24.50 | 1.07% | 101,559 |
| Dec 16, 2024 | 25.08 | 25.23 | 24.20 | 24.24 | 24.24 | -2.38% | 77,971 |
| Dec 13, 2024 | 23.56 | 25.06 | 23.37 | 24.83 | 24.83 | 3.80% | 81,164 |
| Dec 12, 2024 | 24.56 | 24.59 | 23.70 | 23.92 | 23.92 | -2.61% | 57,215 |
| Dec 11, 2024 | 25.10 | 25.10 | 24.30 | 24.56 | 24.56 | -2.15% | 56,421 |
| Dec 10, 2024 | 25.31 | 25.98 | 24.57 | 25.10 | 25.10 | -1.26% | 74,784 |
| Dec 9, 2024 | 24.78 | 26.31 | 24.78 | 25.42 | 25.42 | 3.71% | 141,741 |
| Dec 6, 2024 | 24.60 | 24.60 | 23.65 | 24.51 | 24.51 | -0.93% | 78,093 |
| Dec 5, 2024 | 24.80 | 25.25 | 24.19 | 24.74 | 24.74 | -0.72% | 69,428 |
| Dec 4, 2024 | 24.80 | 25.35 | 24.50 | 24.92 | 24.92 | -0.68% | 37,144 |
| Dec 3, 2024 | 25.39 | 25.59 | 24.70 | 25.09 | 25.09 | -2.07% | 47,645 |
| Dec 2, 2024 | 26.06 | 26.33 | 25.50 | 25.62 | 25.62 | -1.69% | 61,865 |
| Nov 29, 2024 | 25.88 | 26.35 | 25.71 | 26.06 | 26.06 | 0.89% | 20,813 |
| Nov 27, 2024 | 26.39 | 26.49 | 25.82 | 25.83 | 25.83 | -0.84% | 36,365 |
| Nov 26, 2024 | 25.29 | 26.13 | 24.81 | 26.05 | 26.05 | 3.05% | 67,628 |
| Nov 25, 2024 | 25.33 | 25.85 | 25.05 | 25.28 | 25.28 | 1.81% | 86,863 |
| Nov 22, 2024 | 24.86 | 24.86 | 23.97 | 24.83 | 24.83 | 1.35% | 50,609 |
| Nov 21, 2024 | 24.07 | 25.07 | 23.63 | 24.50 | 24.50 | 3.07% | 103,933 |
| Nov 20, 2024 | 23.00 | 24.62 | 22.76 | 23.77 | 23.77 | 6.74% | 183,305 |
| Nov 19, 2024 | 21.54 | 22.36 | 21.10 | 22.27 | 22.27 | 3.44% | 61,872 |
| Nov 18, 2024 | 21.70 | 22.09 | 21.12 | 21.53 | 21.53 | -0.14% | 65,359 |
| Nov 15, 2024 | 22.86 | 23.33 | 21.52 | 21.56 | 21.56 | -4.77% | 87,481 |
| Nov 14, 2024 | 22.60 | 22.85 | 21.71 | 22.64 | 22.64 | 0.22% | 172,783 |
| Nov 13, 2024 | 24.98 | 25.52 | 22.50 | 22.59 | 22.59 | -5.32% | 151,842 |
| Nov 12, 2024 | 24.32 | 24.52 | 23.50 | 23.86 | 23.86 | -3.63% | 139,862 |
| Nov 11, 2024 | 25.50 | 25.89 | 24.57 | 24.76 | 24.76 | -2.06% | 44,923 |
| Nov 8, 2024 | 25.83 | 25.85 | 25.24 | 25.28 | 25.28 | -2.13% | 26,332 |
| Nov 7, 2024 | 27.17 | 27.17 | 25.69 | 25.83 | 25.83 | -4.51% | 37,214 |
| Nov 6, 2024 | 26.84 | 27.30 | 26.60 | 27.05 | 27.05 | 3.88% | 63,980 |
| Nov 5, 2024 | 24.93 | 26.05 | 24.93 | 26.04 | 26.04 | 3.17% | 41,468 |
| 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 |