Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
23.02
-0.27 (-1.16%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Sonida Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.01 | 23.42 | 22.80 | 23.02 | 23.02 | -1.16% | 13,056 |
| Mar 31, 2025 | 22.49 | 23.66 | 22.30 | 23.29 | 23.29 | 2.60% | 27,563 |
| Mar 28, 2025 | 23.42 | 23.42 | 22.67 | 22.70 | 22.70 | -2.24% | 13,646 |
| Mar 27, 2025 | 23.04 | 23.51 | 23.04 | 23.22 | 23.22 | 1.13% | 10,714 |
| Mar 26, 2025 | 23.27 | 23.35 | 22.86 | 22.96 | 22.96 | -1.03% | 18,172 |
| Mar 25, 2025 | 23.70 | 23.91 | 23.09 | 23.20 | 23.20 | -1.40% | 17,254 |
| Mar 24, 2025 | 23.90 | 23.95 | 23.49 | 23.53 | 23.53 | 0.21% | 20,065 |
| Mar 21, 2025 | 23.45 | 23.82 | 23.07 | 23.48 | 23.48 | -0.93% | 52,554 |
| Mar 20, 2025 | 23.66 | 24.32 | 23.56 | 23.70 | 23.70 | -0.50% | 15,040 |
| Mar 19, 2025 | 23.63 | 24.03 | 22.82 | 23.82 | 23.82 | -0.29% | 41,449 |
| Mar 18, 2025 | 24.11 | 24.31 | 23.50 | 23.89 | 23.89 | -2.41% | 31,823 |
| Mar 17, 2025 | 24.69 | 25.12 | 23.66 | 24.48 | 24.48 | 3.86% | 33,626 |
| Mar 14, 2025 | 22.95 | 23.80 | 22.95 | 23.57 | 23.57 | 3.24% | 28,083 |
| Mar 13, 2025 | 23.26 | 23.43 | 22.46 | 22.83 | 22.83 | -1.59% | 31,535 |
| Mar 12, 2025 | 24.05 | 24.13 | 23.09 | 23.20 | 23.20 | -1.90% | 44,183 |
| Mar 11, 2025 | 23.55 | 23.80 | 22.10 | 23.65 | 23.65 | 0.85% | 27,406 |
| Mar 10, 2025 | 24.44 | 24.71 | 22.94 | 23.45 | 23.45 | -4.79% | 30,550 |
| Mar 7, 2025 | 23.96 | 25.04 | 23.37 | 24.63 | 24.63 | 2.50% | 37,615 |
| Mar 6, 2025 | 24.43 | 24.43 | 23.92 | 24.03 | 24.03 | -2.36% | 13,458 |
| Mar 5, 2025 | 23.41 | 24.69 | 23.41 | 24.61 | 24.61 | 3.10% | 26,181 |
| Mar 4, 2025 | 23.43 | 25.06 | 23.43 | 23.87 | 23.87 | 0.34% | 35,222 |
| Mar 3, 2025 | 24.43 | 24.62 | 23.67 | 23.79 | 23.79 | -2.10% | 64,155 |
| Feb 28, 2025 | 24.00 | 24.85 | 23.37 | 24.30 | 24.30 | 2.79% | 30,480 |
| Feb 27, 2025 | 24.11 | 24.65 | 23.55 | 23.64 | 23.64 | -3.82% | 35,854 |
| Feb 26, 2025 | 24.80 | 25.32 | 24.37 | 24.58 | 24.58 | -1.64% | 28,366 |
| Feb 25, 2025 | 25.02 | 25.31 | 24.16 | 24.99 | 24.99 | 0.97% | 57,064 |
| Feb 24, 2025 | 24.74 | 25.56 | 24.10 | 24.75 | 24.75 | 0.16% | 36,483 |
| Feb 21, 2025 | 25.35 | 25.35 | 24.59 | 24.71 | 24.71 | -1.79% | 23,412 |
| Feb 20, 2025 | 25.88 | 25.97 | 24.99 | 25.16 | 25.16 | -3.93% | 22,833 |
| Feb 19, 2025 | 25.78 | 26.46 | 25.53 | 26.19 | 26.19 | 1.83% | 17,257 |
| Feb 18, 2025 | 25.35 | 25.80 | 24.25 | 25.72 | 25.72 | 0.86% | 17,899 |
| Feb 14, 2025 | 25.68 | 25.93 | 25.20 | 25.50 | 25.50 | -0.58% | 17,301 |
| Feb 13, 2025 | 24.65 | 25.83 | 24.49 | 25.65 | 25.65 | 4.87% | 35,455 |
| Feb 12, 2025 | 24.63 | 24.76 | 23.89 | 24.46 | 24.46 | -1.65% | 25,612 |
| Feb 11, 2025 | 24.20 | 24.97 | 24.20 | 24.87 | 24.87 | 1.55% | 34,900 |
| Feb 10, 2025 | 24.38 | 24.94 | 24.02 | 24.49 | 24.49 | 1.32% | 26,882 |
| Feb 7, 2025 | 24.61 | 24.61 | 23.94 | 24.17 | 24.17 | -0.74% | 25,281 |
| Feb 6, 2025 | 25.02 | 25.27 | 24.25 | 24.35 | 24.35 | -2.64% | 17,225 |
| Feb 5, 2025 | 24.37 | 25.02 | 24.31 | 25.01 | 25.01 | 3.01% | 30,151 |
| Feb 4, 2025 | 23.49 | 24.34 | 23.48 | 24.28 | 24.28 | 2.27% | 33,020 |
| Feb 3, 2025 | 22.67 | 24.28 | 22.67 | 23.74 | 23.74 | 2.82% | 37,224 |
| Jan 31, 2025 | 24.04 | 24.05 | 22.72 | 23.09 | 23.09 | -3.27% | 44,950 |
| Jan 30, 2025 | 23.71 | 24.10 | 23.59 | 23.87 | 23.87 | 1.02% | 30,397 |
| Jan 29, 2025 | 22.80 | 23.82 | 22.80 | 23.63 | 23.63 | 2.61% | 36,084 |
| Jan 28, 2025 | 23.19 | 23.39 | 22.71 | 23.03 | 23.03 | -1.75% | 28,063 |
| Jan 27, 2025 | 23.36 | 23.77 | 23.23 | 23.44 | 23.44 | -0.26% | 27,180 |
| Jan 24, 2025 | 23.79 | 24.35 | 23.50 | 23.50 | 23.50 | -1.84% | 24,691 |
| Jan 23, 2025 | 23.24 | 24.06 | 22.76 | 23.94 | 23.94 | 3.50% | 81,069 |
| Jan 22, 2025 | 23.09 | 23.33 | 23.01 | 23.13 | 23.13 | -0.64% | 59,301 |
| Jan 21, 2025 | 22.73 | 23.48 | 22.58 | 23.28 | 23.28 | 3.56% | 48,955 |