Sonida Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	42.75	44.39	42.54	42.82	42.82	2.71%	772,474
Jul 24, 2026	40.69	41.72	40.50	41.69	41.69	3.78%	327,355
Jul 23, 2026	39.49	40.26	39.42	40.17	40.17	0.43%	367,314
Jul 22, 2026	41.40	41.85	39.81	40.00	40.00	-3.47%	326,140
Jul 21, 2026	40.71	41.79	39.26	41.44	41.44	2.19%	302,482
Jul 20, 2026	40.95	41.32	40.27	40.55	40.55	-0.71%	263,746
Jul 17, 2026	40.14	41.79	40.03	40.84	40.84	0.91%	476,432
Jul 16, 2026	39.03	40.58	39.03	40.47	40.47	3.32%	485,555
Jul 15, 2026	39.90	40.57	38.98	39.17	39.17	-2.12%	374,435
Jul 14, 2026	40.25	40.43	39.02	40.02	40.02	-0.60%	455,088
Jul 13, 2026	40.49	41.64	40.23	40.26	40.26	-0.52%	511,732
Jul 10, 2026	40.29	40.88	38.66	40.47	40.47	-0.32%	647,147
Jul 9, 2026	39.92	40.72	39.46	40.60	40.60	1.42%	394,614
Jul 8, 2026	40.96	41.10	39.56	40.03	40.03	-2.20%	341,325
Jul 7, 2026	41.28	41.92	40.81	40.93	40.93	-0.61%	488,394
Jul 6, 2026	42.06	42.79	40.79	41.18	41.18	-2.44%	511,248
Jul 2, 2026	41.90	42.66	41.55	42.21	42.21	1.15%	621,643
Jul 1, 2026	40.94	42.14	40.23	41.73	41.73	2.28%	763,747
Jun 30, 2026	39.75	41.91	39.51	40.80	40.80	2.85%	980,481
Jun 29, 2026	39.29	39.74	38.89	39.67	39.67	1.64%	483,597
Jun 26, 2026	39.00	39.94	38.52	39.03	39.03	-0.64%	3,627,688
Jun 25, 2026	38.32	40.22	38.32	39.28	39.28	1.81%	823,611
Jun 24, 2026	36.68	39.81	36.68	38.58	38.58	5.29%	1,414,713
Jun 23, 2026	36.65	37.07	36.25	36.64	36.64	0.22%	540,673
Jun 22, 2026	35.93	36.56	35.09	36.56	36.56	1.67%	577,219
Jun 18, 2026	34.77	36.13	34.53	35.96	35.96	3.69%	2,391,188
Jun 17, 2026	35.00	35.59	34.09	34.68	34.68	-0.54%	629,541
Jun 16, 2026	34.55	35.31	34.50	34.87	34.87	0.84%	607,927