Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
24.70
+0.93 (3.91%)
Nov 21, 2024, 3:04 PM EST - Market open

Sonida Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.0024.6222.7623.7723.776.74%183,305
Nov 19, 202421.5422.3621.1022.2722.273.44%61,872
Nov 18, 202421.7022.0921.1221.5321.53-0.14%65,359
Nov 15, 202422.8623.3321.5221.5621.56-4.77%87,481
Nov 14, 202422.6022.8521.7122.6422.640.22%172,783
Nov 13, 202424.9825.5222.5022.5922.59-5.32%151,842
Nov 12, 202424.3224.5223.5023.8623.86-3.63%139,862
Nov 11, 202425.5025.8924.5724.7624.76-2.06%44,923
Nov 8, 202425.8325.8525.2425.2825.28-2.13%26,332
Nov 7, 202427.1727.1725.6925.8325.83-4.51%37,214
Nov 6, 202426.8427.3026.6027.0527.053.88%63,980
Nov 5, 202424.9326.0524.9326.0426.043.17%41,468
Nov 4, 202425.1625.7825.0525.2425.24-0.39%42,233
Nov 1, 202426.6427.0425.3325.3425.34-3.69%44,258
Oct 31, 202425.9326.9125.9026.3126.310.30%110,649
Oct 30, 202425.9926.7025.8226.2326.231.51%55,017
Oct 29, 202426.6427.1225.6425.8425.84-3.29%70,889
Oct 28, 202425.5826.7225.4526.7226.727.57%52,345
Oct 25, 202425.1825.5324.7824.8424.84-1.27%26,131
Oct 24, 202425.8926.0824.8225.1625.16-1.83%26,833
Oct 23, 202424.9625.6824.1325.6325.631.46%160,594
Oct 22, 202426.6126.6125.2125.2625.26-5.36%53,640
Oct 21, 202426.8927.0126.2926.6926.69-1.04%28,909
Oct 18, 202427.2027.6026.8226.9726.97-0.15%25,858
Oct 17, 202426.5027.8426.2427.0127.015.59%74,449
Oct 16, 202424.3225.5824.2425.5825.586.58%58,567
Oct 15, 202423.0224.0522.8924.0024.004.21%55,707
Oct 14, 202423.2623.2622.2023.0323.031.28%62,102
Oct 11, 202422.7823.1122.5122.7422.74-0.18%41,793
Oct 10, 202423.5723.6522.6022.7822.78-1.30%26,596
Oct 9, 202422.4823.2822.4823.0823.081.58%53,595
Oct 8, 202422.6423.0722.1622.7222.72-0.57%125,979
Oct 7, 202424.3624.3622.8322.8522.85-6.96%119,013
Oct 4, 202425.9926.1724.1224.5624.56-3.19%122,108
Oct 3, 202426.1626.3525.3125.3725.37-4.26%59,197
Oct 2, 202425.3426.6225.3426.5026.503.48%37,552
Oct 1, 202427.4527.4525.4825.6125.61-4.23%57,774
Sep 30, 202426.5027.0626.3526.7426.740.79%30,846
Sep 27, 202426.2026.9826.2026.5326.531.11%34,649
Sep 26, 202427.2027.2026.0526.2426.24-2.20%38,421
Sep 25, 202426.6827.2726.1026.8326.830.90%50,483
Sep 24, 202426.7227.0025.9726.5926.590.49%147,630
Sep 23, 202427.3127.5026.2026.4626.46-2.47%205,624
Sep 20, 202426.2327.1325.9827.1327.133.23%230,410
Sep 19, 202426.6027.6126.0726.2826.281.12%175,335
Sep 18, 202426.1626.4525.6225.9925.990.04%77,534
Sep 17, 202426.2726.2725.9025.9825.98-0.92%44,594
Sep 16, 202426.4726.5025.8626.2226.22-1.35%45,284
Sep 13, 202426.3026.8026.2826.5826.581.41%35,092
Sep 12, 202426.2726.3825.9326.2126.210.92%45,404
Sep 11, 202425.9226.3625.6225.9725.970.19%40,429
Sep 10, 202425.7626.0925.4325.9225.92-0.38%51,316
Sep 9, 202427.0027.0025.5226.0226.02-3.34%58,746
Sep 6, 202427.7427.7426.7026.9226.92-3.03%44,788
Sep 5, 202428.1828.6026.9927.7627.76-1.39%67,956
Sep 4, 202427.0028.2527.0028.1528.153.30%80,348
Sep 3, 202427.5528.2826.8027.2527.25-1.27%65,135
Aug 30, 202428.4728.4727.3027.6027.60-1.71%35,156
Aug 29, 202427.5928.6226.9728.0828.082.03%99,098
Aug 28, 202427.9528.0527.1427.5227.52-1.54%32,943
Aug 27, 202428.2628.3427.6027.9527.95-1.34%54,857
Aug 26, 202428.0529.4427.4728.3328.332.13%70,544
Aug 23, 202426.7727.7526.6027.7427.744.68%107,755
Aug 22, 202427.0527.5626.4026.5026.50-1.92%55,101
Aug 21, 202427.5628.2326.8627.0227.02-0.95%53,879
Aug 20, 202427.5128.9726.9227.2827.280.74%129,386
Aug 19, 202426.5527.6826.4127.0827.082.38%193,267
Aug 16, 202427.0627.0626.0026.4526.45-17.34%1,334,624
Aug 15, 202430.7132.9028.9332.0032.005.47%31,987
Aug 14, 202429.0630.6728.8030.3430.343.94%22,719
Aug 13, 202429.5029.5628.8929.1929.190.62%9,225
Aug 12, 202429.9829.9828.5029.0129.01-1.19%18,572
Aug 9, 202429.5329.8128.9029.3629.361.63%22,221
Aug 8, 202428.6029.5728.6028.8928.891.05%18,177
Aug 7, 202429.9030.1528.5028.5928.59-2.56%14,666
Aug 6, 202428.2829.6428.2829.3429.343.24%11,394
Aug 5, 202428.5329.0027.6628.4228.42-3.95%16,983
Aug 2, 202431.1931.1929.3629.5929.59-6.95%15,411
Aug 1, 202431.7532.7031.4531.8031.80-1.52%15,700
Jul 31, 202432.9032.9031.0032.2932.29-1.16%30,930
Jul 30, 202431.1132.9031.1132.6732.675.49%23,410
Jul 29, 202432.7532.7530.4030.9730.97-3.82%39,648
Jul 26, 202432.0532.7631.2132.2032.201.67%21,967
Jul 25, 202431.0832.2230.9231.6731.671.02%26,786
Jul 24, 202429.4931.6629.1031.3531.356.24%22,197
Jul 23, 202429.1230.6729.1229.5129.510.17%97,733
Jul 22, 202430.0730.1329.0429.4629.460.17%22,884
Jul 19, 202431.0931.8529.0329.4129.41-6.61%24,546
Jul 18, 202432.4632.7731.1831.4931.49-0.16%16,351
Jul 17, 202431.7632.1931.3831.5431.54-1.99%15,542
Jul 16, 202431.4932.8231.4932.1832.183.04%14,766
Jul 15, 202432.1033.2531.2331.2331.23-0.76%37,898
Jul 12, 202430.7831.7230.2231.4731.474.62%39,806
Jul 11, 202429.3130.3528.4530.0830.084.88%26,009
Jul 10, 202429.1131.5028.4228.6828.68-2.98%43,660
Jul 9, 202428.8130.0028.8129.5629.561.55%23,108
Jul 8, 202430.1630.1628.5929.1129.11-1.46%27,859
Jul 5, 202429.6630.3329.3929.5429.54-2.89%23,492
Jul 3, 202431.9931.9929.7730.4230.42-3.43%22,564
Jul 2, 202429.1632.2928.7431.5031.5010.14%48,639