Sonida Senior Living, Inc. Common Stock (SNDA)

Last Price35.69

Change-1.32 (-3.57%)

NYSE · Last Trade: Nov 5th, 10:08 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Sonida Senior Living, Inc. Common Stock (SNDA)

Date Range:

2026-08-05 - 2026-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2026	35.05	37.29	34.63	37.01	675,007	37.01
11/03/2026	33.95	34.72	33.95	34.04	410,527	34.04
11/02/2026	34.19	34.73	33.60	33.87	399,902	33.87
10/30/2026	34.42	34.91	34.10	34.30	466,376	34.30
10/29/2026	34.20	34.59	33.79	34.25	392,623	34.25
10/28/2026	32.85	33.96	32.79	33.60	511,545	33.60
10/27/2026	33.66	34.40	32.48	32.80	545,292	32.80
10/26/2026	34.00	34.55	33.37	33.54	271,748	33.54
10/23/2026	33.93	34.11	33.49	33.82	359,475	33.82
10/22/2026	33.53	34.05	33.12	33.87	464,756	33.87
10/21/2026	34.66	35.46	33.42	33.47	423,992	33.47
10/20/2026	34.19	35.13	34.19	34.37	363,151	34.37
10/19/2026	35.07	35.34	34.03	34.03	458,979	34.03
10/16/2026	35.97	36.00	35.14	35.29	399,727	35.29
10/15/2026	36.03	36.56	35.60	35.87	352,900	35.87
10/14/2026	35.85	36.57	35.35	35.79	430,895	35.79
10/13/2026	36.35	36.50	35.65	35.99	413,224	35.99
10/12/2026	35.24	36.30	35.00	36.15	527,847	36.15
10/09/2026	35.78	35.96	35.00	35.24	579,052	35.24
10/08/2026	35.96	36.66	35.51	35.96	648,335	35.96
10/07/2026	37.19	37.50	36.17	36.21	690,129	36.21
10/06/2026	36.93	37.94	36.85	37.12	367,921	37.12
10/05/2026	37.82	38.11	36.68	36.72	508,944	36.72
10/02/2026	38.17	38.83	37.63	37.70	532,879	37.70
10/01/2026	37.42	38.25	36.93	37.77	488,032	37.77
9/30/2026	37.79	38.09	37.20	37.58	365,712	37.58
9/29/2026	37.40	38.15	37.16	37.61	328,481	37.61
9/28/2026	37.84	38.53	37.32	37.61	271,473	37.61
9/25/2026	37.70	37.81	37.14	37.71	388,554	37.71
9/24/2026	37.91	38.03	37.36	37.55	401,293	37.55
9/23/2026	37.86	38.51	37.30	37.77	571,857	37.77
9/22/2026	38.42	38.89	38.12	38.12	353,315	38.12
9/21/2026	38.56	39.15	37.80	38.12	289,884	38.12
9/18/2026	38.65	38.75	38.17	38.27	740,770	38.27
9/17/2026	39.40	39.48	38.74	38.74	392,458	38.74
9/16/2026	39.91	40.55	39.20	39.43	331,918	39.43
9/15/2026	39.90	40.34	38.75	39.69	298,970	39.69
9/14/2026	39.79	40.80	39.40	39.83	437,623	39.83
9/11/2026	40.38	41.01	39.13	39.52	405,649	39.52
9/10/2026	39.76	40.84	39.36	39.78	391,998	39.78
9/09/2026	38.92	39.59	38.28	39.57	330,944	39.57
9/08/2026	37.31	39.69	37.31	39.06	474,656	39.06
9/04/2026	38.42	39.29	37.62	37.69	755,452	37.69
9/03/2026	37.69	38.09	36.94	37.88	523,522	37.88
9/02/2026	37.82	38.34	37.50	37.58	443,095	37.58
9/01/2026	37.50	38.85	37.41	37.80	670,592	37.80
8/31/2026	37.21	37.75	36.90	37.50	942,212	37.50
8/28/2026	39.26	39.98	37.41	37.46	597,664	37.46
8/27/2026	39.21	39.29	38.45	39.00	412,754	39.00
8/26/2026	41.27	41.69	39.39	39.67	405,733	39.67
8/25/2026	39.53	41.01	39.26	40.97	631,401	40.97
8/24/2026	39.61	40.11	39.30	39.38	326,955	39.38
8/21/2026	39.24	39.73	38.55	39.56	289,338	39.56
8/20/2026	40.28	41.20	39.14	39.27	390,191	39.27
8/19/2026	40.86	41.21	40.46	40.60	419,840	40.60
8/18/2026	39.23	40.75	39.14	40.49	544,655	40.49
8/17/2026	39.15	39.52	38.24	39.03	336,166	39.03
8/14/2026	39.21	40.13	39.13	39.15	294,039	39.15
8/13/2026	39.54	40.43	38.98	39.23	354,245	39.23
8/12/2026	38.75	39.72	38.44	39.05	478,332	39.05
8/11/2026	42.02	44.05	38.89	38.92	814,273	38.92
8/10/2026	38.66	42.10	38.38	41.99	839,192	41.99
8/07/2026	40.39	40.93	39.94	40.30	316,871	40.30
8/06/2026	40.16	40.88	39.91	40.36	380,673	40.36
8/05/2026	38.44	40.12	38.23	39.83	361,949	39.83