NYSE : SNDA

Sonida Senior Living, Inc. — Price history

Healthcare · Medical Care Facilities · United States

Last price 34.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.62B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Sonida Senior Living, Inc. (SNDA) closed at 34.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	34.42	34.91	34.11	34.3	466,376	+0.15%
2026-10-29	34.2	34.59	33.79	34.25	392,623	+1.93%
2026-10-28	32.85	33.96	32.79	33.6	511,545	+2.44%
2026-10-27	33.66	34.4	32.475	32.8	545,291	-2.21%
2026-10-26	34	34.555	33.37	33.54	271,748	-0.83%
2026-10-23	33.93	34.11	33.49	33.82	359,475	-0.15%
2026-10-22	33.53	34.05	33.12	33.87	464,756	+1.20%
2026-10-21	34.66	35.46	33.42	33.47	423,992	-2.62%
2026-10-20	34.19	35.135	34.19	34.37	363,151	+1.00%
2026-10-19	35.07	35.345	34.03	34.03	458,981	-3.57%
2026-10-16	35.97	36	35.14	35.29	399,726	-1.62%
2026-10-15	36.03	36.56	35.6	35.87	352,899	+0.22%
2026-10-14	35.85	36.57	35.35	35.79	430,893	-0.56%
2026-10-13	36.35	36.5	35.65	35.99	413,221	-0.44%
2026-10-12	35.24	36.3	35	36.15	527,845	+2.58%
2026-10-09	35.78	35.96	35	35.24	579,050	-2.00%
2026-10-08	35.96	36.66	35.51	35.96	648,314	-0.69%
2026-10-07	37.19	37.5	36.17	36.21	690,027	-2.45%
2026-10-06	36.93	37.935	36.85	37.12	363,321	+1.09%
2026-10-05	37.82	38.11	36.68	36.72	508,731	-2.60%
2026-10-02	38.17	38.83	37.63	37.7	532,540	-0.19%
2026-10-01	37.42	38.25	36.928	37.77	488,031	+0.51%
2026-09-30	37.79	38.09	37.195	37.58	365,710	-0.08%
2026-09-29	37.4	38.15	37.165	37.61	328,429	+0.00%
2026-09-28	37.84	38.53	37.32	37.61	271,471	-0.27%
2026-09-25	37.7	37.815	37.144	37.71	388,173	+0.43%
2026-09-24	37.91	38.03	37.36	37.55	401,291	-0.58%
2026-09-23	37.86	38.51	37.3	37.77	571,810	-0.92%
2026-09-22	38.42	38.89	38.12	38.12	325,520	+0.00%
2026-09-21	38.56	39.146	37.801	38.12	289,881	-0.39%
2026-09-18	38.65	38.75	38.17	38.27	736,967	-1.21%
2026-09-17	39.4	39.475	38.74	38.74	364,679	-1.75%
2026-09-16	39.91	40.55	39.2	39.43	331,916	-0.66%
2026-09-15	39.9	40.34	38.75	39.69	298,968	-0.35%
2026-09-14	39.79	40.799	39.4	39.83	437,621	+0.78%
2026-09-11	40.38	41.008	39.13	39.52	405,645	-0.65%
2026-09-10	39.76	40.845	39.36	39.78	388,390	+0.53%
2026-09-09	38.92	39.59	38.284	39.57	330,939	+1.31%
2026-09-08	37.31	39.69	37.31	39.06	474,308	+3.63%
2026-09-04	38.42	39.29	37.615	37.69	754,040	-0.50%
2026-09-03	37.69	38.09	36.935	37.88	522,420	+0.80%
2026-09-02	37.82	38.335	37.501	37.58	443,081	-0.58%
2026-09-01	37.5	38.85	37.405	37.8	670,587	+0.80%
2026-08-31	37.21	37.75	36.9	37.5	936,110	+0.11%
2026-08-28	39.26	39.984	37.41	37.46	597,660	-3.95%
2026-08-27	39.21	39.29	38.45	39	412,707	-1.69%
2026-08-26	41.27	41.69	39.39	39.67	405,731	-3.17%
2026-08-25	39.53	41.01	39.26	40.97	631,379	+4.04%
2026-08-24	39.61	40.11	39.3	39.38	326,386	-0.46%
2026-08-21	39.24	39.73	38.555	39.56	289,334	+0.74%
2026-08-20	40.28	41.2	39.14	39.27	390,129	-3.28%
2026-08-19	40.86	41.21	40.46	40.6	419,839	+0.27%
2026-08-18	39.23	40.75	39.14	40.49	544,491	+3.74%
2026-08-17	39.15	39.525	38.245	39.03	336,166	-0.31%
2026-08-14	39.21	40.13	39.13	39.15	294,032	-0.20%
2026-08-13	39.54	40.43	38.98	39.23	354,243	+0.46%
2026-08-12	38.75	39.72	38.44	39.05	478,230	+0.33%
2026-08-11	42.02	44.05	38.89	38.92	814,223	-7.31%
2026-08-10	38.66	42.1	38.38	41.99	839,135	+4.19%
2026-08-07	40.39	40.93	39.935	40.3	316,868	-0.15%
2026-08-06	40.16	40.88	39.905	40.36	380,671	+1.33%
2026-08-05	38.44	40.12	38.23	39.83	361,947	+3.32%
2026-08-04	39.71	39.93	38.51	38.55	493,608	-4.15%
2026-08-03	40.69	41.44	40.155	40.22	354,290	-0.35%
2026-07-31	40.25	40.58	39.03	40.36	320,883	+0.50%
2026-07-30	40.54	40.91	39.72	40.16	466,805	-1.45%
2026-07-29	42.89	43.87	40.68	40.75	423,989	-5.39%
2026-07-28	43.25	43.76	42.34	43.07	629,233	+0.58%
2026-07-27	42.75	44.385	42.54	42.82	772,474	+2.71%
2026-07-24	40.69	41.72	40.495	41.69	327,355	+3.78%
2026-07-23	39.49	40.26	39.415	40.17	367,314	+0.43%
2026-07-22	41.395	41.85	39.81	40	326,140	-3.47%
2026-07-21	40.71	41.79	39.26	41.44	302,482	+2.19%
2026-07-20	40.95	41.315	40.27	40.55	263,746	-0.71%
2026-07-17	40.14	41.79	40.03	40.84	476,432	+0.91%
2026-07-16	39.03	40.58	39.03	40.47	485,555	+3.32%
2026-07-15	39.9	40.57	38.98	39.17	374,435	-2.12%
2026-07-14	40.25	40.425	39.02	40.02	455,088	-0.60%
2026-07-13	40.49	41.64	40.23	40.26	511,731	-0.52%
2026-07-10	40.29	40.88	38.66	40.47	647,147	-0.32%
2026-07-09	39.92	40.715	39.46	40.6	394,614	+1.42%
2026-07-08	40.96	41.1	39.56	40.03	341,325	-2.20%
2026-07-07	41.28	41.92	40.81	40.93	488,394	-0.61%
2026-07-06	42.06	42.79	40.79	41.18	511,248	-2.44%
2026-07-02	41.9	42.66	41.55	42.21	621,643	+1.15%
2026-07-01	40.94	42.14	40.23	41.73	763,747	+2.28%
2026-06-30	39.75	41.905	39.505	40.8	980,481	+2.85%
2026-06-29	39.29	39.74	38.89	39.67	483,597	+1.64%
2026-06-26	39	39.94	38.52	39.03	3,627,688	-0.64%
2026-06-25	38.32	40.22	38.32	39.28	823,611	+1.81%
2026-06-24	36.68	39.81	36.68	38.58	1,414,713	+5.29%
2026-06-23	36.65	37.07	36.25	36.64	540,673	+0.22%
2026-06-22	35.93	36.56	35.09	36.56	577,219	+1.67%
2026-06-18	34.77	36.13	34.53	35.96	2,391,188	+3.69%
2026-06-17	35	35.586	34.09	34.68	629,541	-0.54%
2026-06-16	34.55	35.31	34.5	34.87	607,927	+0.84%
2026-06-15	34.97	35.76	34.39	34.58	592,285	-1.34%
2026-06-12	35.04	35.365	34.38	35.05	510,800	-0.14%
2026-06-11	36.07	36.7	35.08	35.1	595,076	-2.09%
2026-06-10	35.56	36.78	34.65	35.85	518,579	+0.53%
2026-06-09	33.71	35.805	33.71	35.66	586,640	+6.48%
2026-06-08	34.38	34.96	33.32	33.49	629,112	-2.59%
2026-06-05	33.33	34.575	32.89	34.38	472,591	+3.65%
2026-06-04	33.82	34.64	32.588	33.17	759,144	-1.34%
2026-06-03	33.66	34.08	32.96	33.62	599,210	-0.09%
2026-06-02	32.61	33.94	32.61	33.65	907,682	+2.75%
2026-06-01	34.49	35.27	32.65	32.75	870,678	-7.36%
2026-05-29	35.9	36.85	35.29	35.35	495,579	-2.00%
2026-05-28	36.95	37.23	36	36.07	465,758	-2.91%
2026-05-27	37.72	38.095	36.94	37.15	326,368	-0.99%
2026-05-26	37.29	37.775	36.77	37.52	749,858	+1.38%
2026-05-22	38.01	38.9	36.71	37.01	590,181	-2.58%
2026-05-21	36.03	38.04	35.86	37.99	939,942	+3.71%
2026-05-20	36.21	37	35.96	36.63	598,605	+1.19%
2026-05-19	36.54	36.84	35.2	36.2	830,692	-2.00%
2026-05-18	37.59	38.77	36.83	36.94	525,828	-2.22%
2026-05-15	38.35	38.86	37.6	37.78	496,427	-2.07%
2026-05-14	38.78	39.66	38.34	38.58	743,947	-0.52%
2026-05-13	37.1	39.34	36.48	38.78	674,105	+4.47%
2026-05-12	36.91	37.92	36.515	37.12	667,690	+0.43%