Sonida Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	35.10	36.20	34.39	36.03	36.03	2.50%	398,693
Apr 23, 2026	34.00	35.15	33.95	35.15	35.15	3.14%	543,731
Apr 22, 2026	34.49	34.62	33.63	34.08	34.08	-0.87%	411,953
Apr 21, 2026	34.71	34.95	33.75	34.38	34.38	-0.69%	634,037
Apr 20, 2026	34.52	34.97	34.10	34.62	34.62	-0.14%	488,640
Apr 17, 2026	35.53	36.20	34.35	34.67	34.67	-2.12%	653,737
Apr 16, 2026	34.95	35.86	34.56	35.42	35.42	1.17%	549,885
Apr 15, 2026	34.30	35.07	34.13	35.01	35.01	1.80%	598,423
Apr 14, 2026	33.02	34.40	32.75	34.39	34.39	3.74%	680,901
Apr 13, 2026	32.81	33.49	31.44	33.15	33.15	1.75%	487,195
Apr 10, 2026	32.41	32.58	31.75	32.58	32.58	-0.06%	711,150
Apr 9, 2026	32.53	33.11	31.97	32.60	32.60	-0.55%	532,214
Apr 8, 2026	32.90	33.38	32.43	32.78	32.78	2.37%	645,728
Apr 7, 2026	32.38	32.85	31.99	32.02	32.02	-1.39%	399,016
Apr 6, 2026	31.57	33.15	31.57	32.47	32.47	0.90%	538,089
Apr 2, 2026	31.55	32.20	30.65	32.18	32.18	0.25%	582,362
Apr 1, 2026	32.46	32.93	32.10	32.10	32.10	-0.47%	505,648
Mar 31, 2026	31.67	32.41	31.03	32.25	32.25	3.20%	689,916
Mar 30, 2026	32.01	32.09	31.09	31.25	31.25	-1.26%	496,302
Mar 27, 2026	32.00	32.52	31.44	31.65	31.65	0.70%	665,075
Mar 26, 2026	30.97	31.91	30.82	31.43	31.43	0.67%	583,167
Mar 25, 2026	31.84	32.00	31.00	31.22	31.22	-1.01%	612,607
Mar 24, 2026	31.19	32.39	30.76	31.54	31.54	-0.32%	591,939
Mar 23, 2026	32.32	32.57	31.34	31.64	31.64	-0.44%	597,339
Mar 20, 2026	33.00	33.27	31.30	31.78	31.78	-5.11%	974,658
Mar 19, 2026	35.47	36.51	33.26	33.49	33.49	-6.84%	1,111,193
Mar 18, 2026	35.94	36.87	34.73	35.95	35.95	-0.85%	1,221,377
Mar 17, 2026	35.60	36.53	34.40	36.26	36.26	0.25%	1,418,548
Mar 16, 2026	35.00	37.21	35.00	36.17	36.17	3.14%	1,535,621
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