Sonida Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.58	34.77	34.34	34.63	34.63	-0.12%	13,319
Feb 19, 2026	34.30	34.87	33.88	34.67	34.67	-	36,938
Feb 18, 2026	34.78	35.48	34.10	34.67	34.67	-0.66%	32,570
Feb 17, 2026	34.09	35.25	34.09	34.90	34.90	2.26%	44,688
Feb 13, 2026	33.83	34.56	32.98	34.13	34.13	0.41%	181,905
Feb 12, 2026	35.08	35.08	33.81	33.99	33.99	-1.99%	31,098
Feb 11, 2026	34.62	35.01	33.95	34.68	34.68	0.70%	29,539
Feb 10, 2026	34.54	35.26	34.35	34.44	34.44	-0.66%	34,342
Feb 9, 2026	34.10	35.00	34.05	34.67	34.67	1.40%	34,427
Feb 6, 2026	32.66	34.83	32.66	34.19	34.19	6.44%	84,111
Feb 5, 2026	31.96	32.62	31.85	32.12	32.12	1.23%	24,593
Feb 4, 2026	32.62	33.26	31.48	31.73	31.73	-2.73%	51,515
Feb 3, 2026	32.93	33.49	32.38	32.62	32.62	-0.64%	32,820
Feb 2, 2026	32.24	32.90	31.49	32.83	32.83	3.08%	343,639
Jan 30, 2026	31.20	32.10	31.04	31.85	31.85	1.79%	54,741
Jan 29, 2026	30.76	31.50	30.65	31.29	31.29	1.66%	57,052
Jan 28, 2026	31.42	31.42	30.68	30.78	30.78	-1.69%	54,430
Jan 27, 2026	31.68	31.69	31.02	31.31	31.31	-1.35%	51,051
Jan 26, 2026	31.45	32.08	31.28	31.74	31.74	0.63%	29,562
Jan 23, 2026	31.64	32.13	31.26	31.54	31.54	-0.66%	29,397
Jan 22, 2026	32.19	32.39	31.56	31.75	31.75	-0.75%	36,892
Jan 21, 2026	31.54	32.20	31.48	31.99	31.99	1.85%	34,914
Jan 20, 2026	31.53	31.68	31.30	31.41	31.41	-0.82%	29,021
Jan 16, 2026	31.82	32.10	31.45	31.67	31.67	-0.81%	32,352
Jan 15, 2026	32.11	32.11	31.26	31.93	31.93	0.92%	22,106
Jan 14, 2026	32.03	32.05	30.99	31.64	31.64	-1.16%	35,026
Jan 13, 2026	32.20	32.20	31.48	32.01	32.01	-0.25%	16,709
Jan 12, 2026	32.06	32.27	31.48	32.09	32.09	-0.62%	59,262
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