Sonida Senior Living, Inc. (SNDA)

NYSE: SNDA · Real-Time Price · USD

39.03

-0.25 (-0.64%)

At close: Jun 26, 2026, 4:00 PM EDT

38.99

-0.04 (-0.10%)

After-hours: Jun 26, 2026, 7:00 PM EDT

Sonida Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	34.97	35.76	34.39	34.58	34.58	-1.34%	592,285
Jun 12, 2026	35.04	35.37	34.38	35.05	35.05	-0.14%	510,801
Jun 11, 2026	36.07	36.70	35.08	35.10	35.10	-2.09%	595,076
Jun 10, 2026	35.56	36.78	34.65	35.85	35.85	0.53%	518,579
Jun 9, 2026	33.71	35.81	33.71	35.66	35.66	6.48%	586,640
Jun 8, 2026	34.38	34.96	33.32	33.49	33.49	-2.59%	629,112
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