Sonida Senior Living, Inc. (SNDA)

Sonida Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	33.33	34.58	32.89	34.38	34.38	3.65%	472,591
Jun 4, 2026	33.82	34.64	32.59	33.17	33.17	-1.34%	759,144
Jun 3, 2026	33.66	34.08	32.96	33.62	33.62	-0.09%	599,210
Jun 2, 2026	32.61	33.94	32.61	33.65	33.65	2.75%	907,682
Jun 1, 2026	34.49	35.27	32.65	32.75	32.75	-7.36%	870,678
May 29, 2026	35.90	36.85	35.29	35.35	35.35	-2.00%	495,579
May 28, 2026	36.95	37.23	36.00	36.07	36.07	-2.91%	465,758
May 27, 2026	37.72	38.10	36.94	37.15	37.15	-0.99%	326,368
May 26, 2026	37.29	37.78	36.77	37.52	37.52	1.38%	749,858
May 22, 2026	38.01	38.90	36.71	37.01	37.01	-2.58%	590,181
May 21, 2026	36.03	38.04	35.86	37.99	37.99	3.71%	939,942
May 20, 2026	36.21	37.00	35.96	36.63	36.63	1.19%	598,605
May 19, 2026	36.54	36.84	35.20	36.20	36.20	-2.00%	830,692
May 18, 2026	37.59	38.77	36.83	36.94	36.94	-2.22%	525,828
May 15, 2026	38.35	38.86	37.60	37.78	37.78	-2.07%	496,427
May 14, 2026	38.78	39.66	38.34	38.58	38.58	-0.52%	743,947
May 13, 2026	37.10	39.34	36.48	38.78	38.78	4.47%	674,105
May 12, 2026	36.91	37.92	36.52	37.12	37.12	0.43%	667,690
May 11, 2026	35.16	37.71	33.10	36.96	36.96	-3.42%	977,704
May 8, 2026	36.71	38.86	36.63	38.27	38.27	4.71%	808,917
May 7, 2026	37.06	37.55	35.54	36.55	36.55	-1.62%	714,632
May 6, 2026	37.28	37.71	36.70	37.15	37.15	-0.32%	522,651
May 5, 2026	37.45	37.98	36.70	37.27	37.27	-0.37%	487,599
May 4, 2026	37.30	38.00	36.76	37.41	37.41	-0.16%	542,913
May 1, 2026	38.12	38.99	37.43	37.47	37.47	-1.29%	748,080
Apr 30, 2026	37.52	37.98	36.81	37.96	37.96	1.23%	685,246
Apr 29, 2026	37.70	38.17	37.28	37.50	37.50	-0.79%	579,567
Apr 28, 2026	36.40	37.92	35.96	37.80	37.80	3.85%	919,641
Apr 27, 2026	36.05	36.99	35.99	36.40	36.40	1.03%	451,205
Apr 24, 2026	35.10	36.20	34.39	36.03	36.03	2.50%	419,806
Apr 23, 2026	34.00	35.15	33.95	35.15	35.15	3.14%	543,767
Apr 22, 2026	34.49	34.62	33.63	34.08	34.08	-0.87%	425,942
Apr 21, 2026	34.71	34.95	33.75	34.38	34.38	-0.69%	641,988
Apr 20, 2026	34.52	34.97	34.10	34.62	34.62	-0.14%	529,922
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%	549,886
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%	693,355
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%	532,215
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%	520,063
Mar 27, 2026	32.00	32.52	31.44	31.65	31.65	0.70%	665,575
Mar 26, 2026	30.97	31.91	30.82	31.43	31.43	0.67%	583,167

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.