Skip to main content
Sonida Senior Living, Inc. (SNDA)
NYSE: SNDA · Real-Time Price · USD
21.78
+0.87 (4.16%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Sonida Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202521.3722.1521.3721.7821.784.16%18,655
Apr 22, 202520.6321.1620.3020.9120.911.95%43,254
Apr 21, 202521.0121.1920.3120.5120.51-4.16%21,959
Apr 17, 202521.7022.3521.2621.4021.40-1.61%58,098
Apr 16, 202521.8022.0921.1921.7521.750.05%34,701
Apr 15, 202521.6522.4421.4521.7421.74-0.09%41,263
Apr 14, 202521.7322.0821.2621.7621.760.83%23,658
Apr 11, 202521.0121.9920.6521.5821.585.27%19,402
Apr 10, 202521.2221.2220.4120.5020.50-5.92%34,283
Apr 9, 202519.5622.1919.3421.7921.799.83%24,261
Apr 8, 202521.0021.1419.4019.8419.84-3.97%38,424
Apr 7, 202521.0422.1920.3320.6620.66-4.97%51,366
Apr 4, 202521.7122.4021.1521.7421.74-3.42%26,760
Apr 3, 202522.5923.2021.7022.5122.51-2.34%51,997
Apr 2, 202522.7323.3122.3223.0523.050.13%20,461
Apr 1, 202523.0123.4222.8023.0223.02-1.16%13,056
Mar 31, 202522.4923.6622.3023.2923.292.60%27,563
Mar 28, 202523.4223.4222.6722.7022.70-2.24%13,646
Mar 27, 202523.0423.5123.0423.2223.221.13%10,714
Mar 26, 202523.2723.3522.8622.9622.96-1.03%18,172
Mar 25, 202523.7023.9123.0923.2023.20-1.40%17,254
Mar 24, 202523.9023.9523.4923.5323.530.21%20,065
Mar 21, 202523.4523.8223.0723.4823.48-0.93%52,554
Mar 20, 202523.6624.3223.5623.7023.70-0.50%15,040
Mar 19, 202523.6324.0322.8223.8223.82-0.29%41,449
Mar 18, 202524.1124.3123.5023.8923.89-2.41%31,823
Mar 17, 202524.6925.1223.6624.4824.483.86%33,626
Mar 14, 202522.9523.8022.9523.5723.573.24%28,083
Mar 13, 202523.2623.4322.4622.8322.83-1.59%31,535
Mar 12, 202524.0524.1323.0923.2023.20-1.90%44,183
Mar 11, 202523.5523.8022.1023.6523.650.85%27,406
Mar 10, 202524.4424.7122.9423.4523.45-4.79%30,550
Mar 7, 202523.9625.0423.3724.6324.632.50%37,615
Mar 6, 202524.4324.4323.9224.0324.03-2.36%13,458
Mar 5, 202523.4124.6923.4124.6124.613.10%26,181
Mar 4, 202523.4325.0623.4323.8723.870.34%35,222
Mar 3, 202524.4324.6223.6723.7923.79-2.10%64,155
Feb 28, 202524.0024.8523.3724.3024.302.79%30,480
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