Skip to main content
Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
23.64
-0.94 (-3.82%)
Feb 27, 2025, 4:00 PM EST - Market closed

Sonida Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202524.1124.6523.5523.6423.64-3.82%35,854
Feb 26, 202524.8025.3224.3724.5824.58-1.64%28,366
Feb 25, 202525.0225.3124.1624.9924.990.97%57,064
Feb 24, 202524.7425.5624.1024.7524.750.16%36,483
Feb 21, 202525.3525.3524.5924.7124.71-1.79%23,412
Feb 20, 202525.8825.9724.9925.1625.16-3.93%22,833
Feb 19, 202525.7826.4625.5326.1926.191.83%17,257
Feb 18, 202525.3525.8024.2525.7225.720.86%17,899
Feb 14, 202525.6825.9325.2025.5025.50-0.58%17,301
Feb 13, 202524.6525.8324.4925.6525.654.87%35,455
Feb 12, 202524.6324.7623.8924.4624.46-1.65%25,612
Feb 11, 202524.2024.9724.2024.8724.871.55%34,900
Feb 10, 202524.3824.9424.0224.4924.491.32%26,882
Feb 7, 202524.6124.6123.9424.1724.17-0.74%25,281
Feb 6, 202525.0225.2724.2524.3524.35-2.64%17,225
Feb 5, 202524.3725.0224.3125.0125.013.01%30,151
Feb 4, 202523.4924.3423.4824.2824.282.27%33,020
Feb 3, 202522.6724.2822.6723.7423.742.82%37,224
Jan 31, 202524.0424.0522.7223.0923.09-3.27%44,950
Jan 30, 202523.7124.1023.5923.8723.871.02%30,397
Jan 29, 202522.8023.8222.8023.6323.632.61%36,084
Jan 28, 202523.1923.3922.7123.0323.03-1.75%28,063
Jan 27, 202523.3623.7723.2323.4423.44-0.26%27,180
Jan 24, 202523.7924.3523.5023.5023.50-1.84%24,691
Jan 23, 202523.2424.0622.7623.9423.943.50%81,069
Jan 22, 202523.0923.3323.0123.1323.13-0.64%59,301
Jan 21, 202522.7323.4822.5823.2823.283.56%48,955
Jan 17, 202522.5122.6722.1022.4822.480.54%27,649
Jan 16, 202522.8323.2622.2722.3622.36-3.16%33,374
Jan 15, 202523.3823.4522.5923.0923.091.23%32,857
Jan 14, 202522.3622.9922.1822.8122.813.73%82,914
Jan 13, 202521.2022.0820.7521.9921.992.61%59,219
Jan 10, 202521.2321.6020.7621.4321.430.42%76,019
Jan 8, 202521.1821.6020.6721.3421.34-84,965
Jan 7, 202522.1122.1121.1621.3421.34-4.18%70,111
Jan 6, 202522.7723.0022.2422.2722.27-2.50%32,186
Jan 3, 202522.8322.9022.5022.8422.84-0.17%25,310
Jan 2, 202523.3723.5522.8222.8822.88-0.87%34,134
Dec 31, 202423.0123.2322.6723.0823.081.50%47,747
Dec 30, 202422.6522.9822.2822.7422.74-0.74%38,913
Dec 27, 202423.2823.5422.6122.9122.91-1.21%36,427
Dec 26, 202423.4224.5623.0123.1923.19-0.43%57,249
Dec 24, 202423.1123.5923.0223.2923.290.78%15,788
Dec 23, 202423.8923.8922.9723.1123.11-2.49%45,343
Dec 20, 202422.7924.2322.5423.7023.702.55%462,818
Dec 19, 202423.6823.9423.1023.1123.11-0.47%81,039
Dec 18, 202424.4724.7023.2023.2223.22-5.22%77,456
Dec 17, 202424.1225.2823.9224.5024.501.07%101,559
Dec 16, 202425.0825.2324.2024.2424.24-2.38%77,971
Dec 13, 202423.5625.0623.3724.8324.833.80%81,164
Dec 12, 202424.5624.5923.7023.9223.92-2.61%57,215
Dec 11, 202425.1025.1024.3024.5624.56-2.15%56,421
Dec 10, 202425.3125.9824.5725.1025.10-1.26%74,784
Dec 9, 202424.7826.3124.7825.4225.423.71%141,741
Dec 6, 202424.6024.6023.6524.5124.51-0.93%78,093
Dec 5, 202424.8025.2524.1924.7424.74-0.72%69,428
Dec 4, 202424.8025.3524.5024.9224.92-0.68%37,144
Dec 3, 202425.3925.5924.7025.0925.09-2.07%47,645
Dec 2, 202426.0626.3325.5025.6225.62-1.69%61,865
Nov 29, 202425.8826.3525.7126.0626.060.89%20,813
Nov 27, 202426.3926.4925.8225.8325.83-0.84%36,365
Nov 26, 202425.2926.1324.8126.0526.053.05%67,628
Nov 25, 202425.3325.8525.0525.2825.281.81%86,863
Nov 22, 202424.8624.8623.9724.8324.831.35%50,609
Nov 21, 202424.0725.0723.6324.5024.503.07%103,933
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