Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
35.07
+1.46 (4.34%)
At close: Mar 13, 2026, 4:00 PM EDT
35.06
-0.01 (-0.03%)
After-hours: Mar 13, 2026, 7:55 PM EDT
Sonida Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 32.82 | 35.18 | 30.85 | 35.07 | 35.07 | 4.34% | 1,389,187 |
| Mar 12, 2026 | 32.55 | 33.67 | 32.01 | 33.61 | 33.61 | -0.27% | 1,902,791 |
| Mar 11, 2026 | 35.71 | 37.02 | 32.40 | 33.70 | 33.70 | -9.31% | 959,364 |
| Mar 10, 2026 | 36.39 | 37.56 | 36.21 | 37.16 | 37.16 | 0.90% | 123,536 |
| Mar 9, 2026 | 36.62 | 37.21 | 35.81 | 36.83 | 36.83 | 0.52% | 87,473 |
| Mar 6, 2026 | 36.10 | 37.29 | 35.29 | 36.64 | 36.64 | 1.05% | 73,683 |
| Mar 5, 2026 | 36.81 | 37.57 | 35.11 | 36.26 | 36.26 | -2.89% | 171,751 |
| Mar 4, 2026 | 36.82 | 37.52 | 36.32 | 37.34 | 37.34 | 2.36% | 69,669 |
| Mar 3, 2026 | 36.17 | 36.93 | 34.95 | 36.48 | 36.48 | -0.05% | 155,408 |
| Mar 2, 2026 | 35.35 | 36.98 | 35.35 | 36.50 | 36.50 | 1.70% | 70,262 |
| Feb 27, 2026 | 35.59 | 36.40 | 35.45 | 35.89 | 35.89 | 0.31% | 61,957 |
| Feb 26, 2026 | 35.19 | 36.00 | 35.00 | 35.78 | 35.78 | 1.50% | 79,588 |
| Feb 25, 2026 | 35.36 | 35.36 | 34.50 | 35.25 | 35.25 | 0.63% | 43,867 |
| Feb 24, 2026 | 35.31 | 35.97 | 34.51 | 35.03 | 35.03 | 1.42% | 65,626 |
| Feb 23, 2026 | 34.27 | 35.07 | 34.23 | 34.54 | 34.54 | -0.26% | 45,667 |
| 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 |