Sonida Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	36.93	37.94	36.85	37.12	37.12	1.09%	367,921
Oct 5, 2026	37.82	38.11	36.68	36.72	36.72	-2.60%	508,731
Oct 2, 2026	38.17	38.83	37.63	37.70	37.70	-0.19%	532,540
Oct 1, 2026	37.42	38.25	36.93	37.77	37.77	0.51%	488,031
Sep 30, 2026	37.79	38.09	37.20	37.58	37.58	-0.08%	365,710
Sep 29, 2026	37.40	38.15	37.17	37.61	37.61	-	328,429
Sep 28, 2026	37.84	38.53	37.32	37.61	37.61	-0.27%	271,471
Sep 25, 2026	37.70	37.82	37.14	37.71	37.71	0.43%	388,173
Sep 24, 2026	37.91	38.03	37.36	37.55	37.55	-0.58%	401,291
Sep 23, 2026	37.86	38.51	37.30	37.77	37.77	-0.92%	571,810
Sep 22, 2026	38.42	38.89	38.12	38.12	38.12	-	325,520
Sep 21, 2026	38.56	39.15	37.80	38.12	38.12	-0.39%	289,881
Sep 18, 2026	38.65	38.75	38.17	38.27	38.27	-1.21%	736,967
Sep 17, 2026	39.40	39.48	38.74	38.74	38.74	-1.75%	364,679
Sep 16, 2026	39.91	40.55	39.20	39.43	39.43	-0.66%	331,916
Sep 15, 2026	39.90	40.34	38.75	39.69	39.69	-0.35%	298,968
Sep 14, 2026	39.79	40.80	39.40	39.83	39.83	0.78%	437,621
Sep 11, 2026	40.38	41.01	39.13	39.52	39.52	-0.65%	405,645
Sep 10, 2026	39.76	40.85	39.36	39.78	39.78	0.53%	388,390
Sep 9, 2026	38.92	39.59	38.28	39.57	39.57	1.31%	330,939
Sep 8, 2026	37.31	39.69	37.31	39.06	39.06	3.63%	474,308
Sep 4, 2026	38.42	39.29	37.62	37.69	37.69	-0.50%	754,040
Sep 3, 2026	37.69	38.09	36.94	37.88	37.88	0.80%	522,420
Sep 2, 2026	37.82	38.34	37.50	37.58	37.58	-0.58%	443,081
Sep 1, 2026	37.50	38.85	37.41	37.80	37.80	0.80%	670,587
Aug 31, 2026	37.21	37.75	36.90	37.50	37.50	0.11%	936,110
Aug 28, 2026	39.26	39.98	37.41	37.46	37.46	-3.95%	597,660
Aug 27, 2026	39.21	39.29	38.45	39.00	39.00	-1.69%	412,707
Aug 26, 2026	41.27	41.69	39.39	39.67	39.67	-3.17%	405,731
Aug 25, 2026	39.53	41.01	39.26	40.97	40.97	4.04%	631,379
Aug 24, 2026	39.61	40.11	39.30	39.38	39.38	-0.46%	326,386
Aug 21, 2026	39.24	39.73	38.56	39.56	39.56	0.74%	289,334
Aug 20, 2026	40.28	41.20	39.14	39.27	39.27	-3.28%	390,129
Aug 19, 2026	40.86	41.21	40.46	40.60	40.60	0.27%	419,839
Aug 18, 2026	39.23	40.75	39.14	40.49	40.49	3.74%	544,491
Aug 17, 2026	39.15	39.53	38.25	39.03	39.03	-0.31%	336,166
Aug 14, 2026	39.21	40.13	39.13	39.15	39.15	-0.20%	294,032
Aug 13, 2026	39.54	40.43	38.98	39.23	39.23	0.46%	354,243
Aug 12, 2026	38.75	39.72	38.44	39.05	39.05	0.33%	478,230
Aug 11, 2026	42.02	44.05	38.89	38.92	38.92	-7.31%	814,223
Aug 10, 2026	38.66	42.10	38.38	41.99	41.99	4.19%	839,135
Aug 7, 2026	40.39	40.93	39.94	40.30	40.30	-0.15%	316,868
Aug 6, 2026	40.16	40.88	39.91	40.36	40.36	1.33%	380,671
Aug 5, 2026	38.44	40.12	38.23	39.83	39.83	3.32%	361,947
Aug 4, 2026	39.71	39.93	38.51	38.55	38.55	-4.15%	493,608
Aug 3, 2026	40.69	41.44	40.16	40.22	40.22	-0.35%	354,290
Jul 31, 2026	40.25	40.58	39.03	40.36	40.36	0.50%	320,883
Jul 30, 2026	40.54	40.91	39.72	40.16	40.16	-1.45%	466,805
Jul 29, 2026	42.89	43.87	40.68	40.75	40.75	-5.39%	423,989
Jul 28, 2026	43.25	43.76	42.34	43.07	43.07	0.58%	629,233