Sonida Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	34.00	34.56	33.37	33.54	33.54	-0.83%	271,749
Oct 23, 2026	33.93	34.11	33.49	33.82	33.82	-0.15%	359,475
Oct 22, 2026	33.53	34.05	33.12	33.87	33.87	1.20%	464,756
Oct 21, 2026	34.66	35.46	33.42	33.47	33.47	-2.62%	423,992
Oct 20, 2026	34.19	35.14	34.19	34.37	34.37	1.00%	363,151
Oct 19, 2026	35.07	35.35	34.03	34.03	34.03	-3.57%	458,981
Oct 16, 2026	35.97	36.00	35.14	35.29	35.29	-1.62%	399,726
Oct 15, 2026	36.03	36.56	35.60	35.87	35.87	0.22%	352,899
Oct 14, 2026	35.85	36.57	35.35	35.79	35.79	-0.56%	430,893
Oct 13, 2026	36.35	36.50	35.65	35.99	35.99	-0.44%	413,221
Oct 12, 2026	35.24	36.30	35.00	36.15	36.15	2.58%	527,845
Oct 9, 2026	35.78	35.96	35.00	35.24	35.24	-2.00%	579,050
Oct 8, 2026	35.96	36.66	35.51	35.96	35.96	-0.69%	648,314
Oct 7, 2026	37.19	37.50	36.17	36.21	36.21	-2.45%	690,027
Oct 6, 2026	36.93	37.94	36.85	37.12	37.12	1.09%	363,321
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