Skip to main content
logo
Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
24.71
-0.52 (-2.06%)
At close: Jul 18, 2025, 4:00 PM
24.71
0.00 (0.00%)
After-hours: Jul 18, 2025, 7:00 PM EDT

Sonida Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202525.4525.7724.6524.7124.71-2.06%24,191
Jul 17, 202524.9525.4324.7125.2325.230.64%19,097
Jul 16, 202525.3425.4324.9125.0725.070.08%20,344
Jul 15, 202525.8725.8725.0325.0525.05-3.06%25,313
Jul 14, 202525.8325.8825.6825.8425.841.10%13,532
Jul 11, 202525.6425.6425.3325.5625.56-0.78%10,240
Jul 10, 202525.7725.9325.6425.7625.760.43%22,118
Jul 9, 202525.1125.9324.9125.6525.653.43%22,470
Jul 8, 202525.0425.1324.7424.8024.800.45%16,680
Jul 7, 202525.2425.5924.6424.6924.69-3.06%17,636
Jul 3, 202525.1825.5025.0725.4725.472.21%13,289
Jul 2, 202524.1724.9824.0924.9224.923.19%33,610
Jul 1, 202524.9024.9924.0724.1524.15-3.21%25,515
Jun 30, 202525.3925.3924.6724.9524.95-0.83%26,552
Jun 27, 202524.3525.1924.1025.1625.163.33%166,228
Jun 26, 202524.1424.4024.0724.3524.350.87%10,397
Jun 25, 202524.5824.5923.9924.1424.14-1.59%14,126
Jun 24, 202524.4924.7424.3824.5324.531.20%17,754
Jun 23, 202523.8024.3523.6624.2424.241.08%22,919
Jun 20, 202524.1924.5623.8623.9823.98-0.37%26,893
Jun 18, 202523.9624.5723.9624.0724.070.04%12,109
Jun 17, 202523.9824.9323.9824.0624.06-0.91%22,101
Jun 16, 202524.2024.4224.1924.2824.281.17%11,527
Jun 13, 202524.6024.6023.8524.0024.00-3.03%45,926
Jun 12, 202525.2225.2324.7124.7524.75-1.55%10,829
Jun 11, 202525.0925.4224.4925.1425.140.04%28,761
Jun 10, 202525.2625.5425.0525.1325.130.48%16,550
Jun 9, 202525.4425.4424.6725.0125.01-1.38%19,847
Jun 6, 202524.6825.5724.6825.3625.363.51%24,800
Jun 5, 202524.4424.6224.3224.5024.500.49%17,286
Jun 4, 202524.5524.9624.1924.3824.38-1.06%21,191
Jun 3, 202524.4824.8024.2924.6424.641.69%19,047
Jun 2, 202524.3424.3424.1524.2324.23-0.70%23,153
May 30, 202524.3524.7724.2224.4024.40-0.08%40,976
May 29, 202524.5824.7124.3124.4224.42-0.89%12,679
May 28, 202525.0225.0224.5224.6424.64-1.32%28,467
May 27, 202525.0325.1524.7024.9724.971.88%50,455
May 23, 202524.2724.8024.2324.5124.51-0.49%32,205
May 22, 202524.9524.9524.4324.6324.63-0.53%26,474
May 21, 202525.3925.4224.6324.7624.76-3.39%33,646
May 20, 202526.1026.1125.5225.6325.63-2.03%15,276
May 19, 202525.8326.2125.8326.1626.16-0.19%28,285
May 16, 202526.1526.3626.0526.2126.210.23%46,624
May 15, 202526.2026.4625.4626.1526.15-0.61%44,942
May 14, 202526.9826.9826.1626.3126.31-2.59%67,854
May 13, 202527.0027.0126.5427.0127.01-0.44%78,890
May 12, 202525.5727.8525.1327.1327.139.84%58,659
May 9, 202524.4124.8824.2324.7024.700.45%31,472
May 8, 202524.2024.9924.0524.5924.592.63%37,215
May 7, 202523.6724.4423.5323.9623.962.66%17,857