Sonida Senior Living, Inc. (SNDA)

NYSE: SNDA · Real-Time Price · USD

40.84

+0.37 (0.91%)

At close: Jul 17, 2026, 4:00 PM EDT

40.23

-0.61 (-1.49%)

After-hours: Jul 17, 2026, 7:58 PM EDT

Sonida Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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