Sonida Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	740,945
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
Mar 25, 2026	31.84	32.00	31.00	31.22	31.22	-1.01%	661,162
Mar 24, 2026	31.19	32.39	30.76	31.54	31.54	-0.32%	592,129
Mar 23, 2026	32.32	32.57	31.34	31.64	31.64	-0.44%	597,339
Mar 20, 2026	33.00	33.27	31.30	31.78	31.78	-5.11%	974,658
Mar 19, 2026	35.47	36.51	33.26	33.49	33.49	-6.84%	1,111,193
Mar 18, 2026	35.94	36.87	34.73	35.95	35.95	-0.85%	1,221,377
Mar 17, 2026	35.60	36.53	34.40	36.26	36.26	0.25%	1,418,548
Mar 16, 2026	35.00	37.21	35.00	36.17	36.17	3.14%	1,535,624
Mar 13, 2026	32.82	35.18	30.85	35.07	35.07	4.34%	1,389,539
Mar 12, 2026	32.55	33.67	32.01	33.61	33.61	-0.27%	1,903,467
Mar 11, 2026	35.71	37.02	32.40	33.70	33.70	-9.31%	959,364
Mar 10, 2026	36.39	37.56	36.21	37.16	37.16	0.90%	123,536
Mar 9, 2026	36.62	37.21	35.81	36.83	36.83	0.52%	87,473
Mar 6, 2026	36.10	37.29	35.29	36.64	36.64	1.05%	73,683