Sonida Senior Living, Inc. SNDA
NYSE · United States · Health Services
$37.21-0.37 (-0.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.18 | -1.06% | $37.42 | $38.07 | $36.93 | 40.28K |
| 2026-09-30 | $37.58 | -0.08% | $37.79 | $38.09 | $37.20 | 365.70K |
| 2026-09-29 | $37.61 | 0.00% | $37.40 | $38.15 | $37.17 | 328.50K |
| 2026-09-28 | $37.61 | -0.27% | $37.84 | $38.53 | $37.32 | 271.50K |
| 2026-09-25 | $37.71 | +0.43% | $37.70 | $37.82 | $37.14 | 388.60K |
| 2026-09-24 | $37.55 | -0.58% | $37.91 | $38.03 | $37.36 | 401.30K |
| 2026-09-23 | $37.77 | -0.92% | $37.86 | $38.51 | $37.30 | 571.80K |
| 2026-09-22 | $38.12 | 0.00% | $38.42 | $38.89 | $38.12 | 353.30K |
| 2026-09-21 | $38.12 | -0.39% | $38.56 | $39.15 | $37.80 | 289.90K |
| 2026-09-18 | $38.27 | -1.21% | $38.65 | $38.75 | $38.17 | 740.80K |
| 2026-09-17 | $38.74 | -1.75% | $39.40 | $39.48 | $38.74 | 392.50K |
| 2026-09-16 | $39.43 | -0.66% | $39.91 | $40.55 | $39.20 | 331.90K |
| 2026-09-15 | $39.69 | -0.35% | $39.90 | $40.34 | $38.75 | 299.00K |
| 2026-09-14 | $39.83 | +0.78% | $39.79 | $40.80 | $39.40 | 437.60K |
| 2026-09-11 | $39.52 | -0.65% | $40.38 | $41.01 | $39.13 | 405.60K |
| 2026-09-10 | $39.78 | +0.53% | $39.76 | $40.85 | $39.36 | 392.00K |
| 2026-09-09 | $39.57 | +1.31% | $38.92 | $39.59 | $38.28 | 330.90K |
| 2026-09-08 | $39.06 | +3.63% | $37.31 | $39.69 | $37.31 | 474.60K |
| 2026-09-04 | $37.69 | -0.50% | $38.42 | $39.29 | $37.62 | 754.00K |
| 2026-09-03 | $37.88 | +0.80% | $37.69 | $38.09 | $36.94 | 523.50K |
| 2026-09-02 | $37.58 | -0.58% | $37.82 | $38.34 | $37.50 | 443.10K |
| 2026-09-01 | $37.80 | +0.80% | $37.50 | $38.85 | $37.41 | 670.60K |
| 2026-08-31 | $37.50 | +0.11% | $37.21 | $37.75 | $36.90 | 942.20K |
| 2026-08-28 | $37.46 | -3.95% | $39.26 | $39.98 | $37.41 | 597.70K |
| 2026-08-27 | $39.00 | -1.69% | $39.21 | $39.29 | $38.45 | 412.80K |
| 2026-08-26 | $39.67 | -3.17% | $41.27 | $41.69 | $39.39 | 405.70K |
| 2026-08-25 | $40.97 | +4.04% | $39.53 | $41.01 | $39.26 | 631.40K |
| 2026-08-24 | $39.38 | -0.46% | $39.61 | $40.11 | $39.30 | 327.00K |
| 2026-08-21 | $39.56 | +0.74% | $39.24 | $39.73 | $38.56 | 289.30K |
| 2026-08-20 | $39.27 | -3.28% | $40.28 | $41.20 | $39.14 | 390.20K |
| 2026-08-19 | $40.60 | +0.27% | $40.86 | $41.21 | $40.46 | 419.80K |
| 2026-08-18 | $40.49 | +3.74% | $39.23 | $40.75 | $39.14 | 544.60K |
| 2026-08-17 | $39.03 | -0.31% | $39.15 | $39.53 | $38.25 | 336.20K |
| 2026-08-14 | $39.15 | -0.20% | $39.21 | $40.13 | $39.13 | 294.00K |
| 2026-08-13 | $39.23 | +0.46% | $39.54 | $40.43 | $38.98 | 354.20K |
| 2026-08-12 | $39.05 | +0.33% | $38.75 | $39.72 | $38.44 | 478.30K |
| 2026-08-11 | $38.92 | -7.31% | $42.02 | $44.05 | $38.89 | 814.30K |
| 2026-08-10 | $41.99 | +4.19% | $38.66 | $42.10 | $38.38 | 839.20K |
| 2026-08-07 | $40.30 | -0.15% | $40.39 | $40.93 | $39.94 | 316.90K |
| 2026-08-06 | $40.36 | +1.33% | $40.16 | $40.88 | $39.91 | 380.70K |
| 2026-08-05 | $39.83 | +3.32% | $38.44 | $40.12 | $38.23 | 361.90K |
| 2026-08-04 | $38.55 | -4.15% | $39.71 | $39.93 | $38.51 | 493.60K |
| 2026-08-03 | $40.22 | -0.35% | $40.69 | $41.44 | $40.16 | 354.30K |
| 2026-07-31 | $40.36 | +0.50% | $40.25 | $40.58 | $39.03 | 320.90K |
| 2026-07-30 | $40.16 | -1.45% | $40.54 | $40.91 | $39.72 | 466.80K |
| 2026-07-29 | $40.75 | -5.39% | $42.89 | $43.87 | $40.68 | 424.00K |
| 2026-07-28 | $43.07 | +0.58% | $43.25 | $43.76 | $42.34 | 629.20K |
| 2026-07-27 | $42.82 | +2.71% | $42.75 | $44.39 | $42.54 | 772.50K |
| 2026-07-24 | $41.69 | +3.78% | $40.69 | $41.72 | $40.50 | 327.50K |
| 2026-07-23 | $40.17 | +0.42% | $39.49 | $40.26 | $39.42 | 367.30K |
| 2026-07-22 | $40.00 | -3.47% | $41.40 | $41.85 | $39.81 | 326.20K |
| 2026-07-21 | $41.44 | +2.19% | $40.71 | $41.79 | $39.26 | 302.50K |
| 2026-07-20 | $40.55 | -0.71% | $40.95 | $41.32 | $40.27 | 263.70K |
| 2026-07-17 | $40.84 | +0.91% | $40.14 | $41.79 | $40.03 | 532.10K |
| 2026-07-16 | $40.47 | +3.32% | $39.03 | $40.58 | $39.03 | 485.60K |
| 2026-07-15 | $39.17 | -2.12% | $39.90 | $40.57 | $38.98 | 374.40K |
| 2026-07-14 | $40.02 | -0.60% | $40.25 | $40.43 | $39.02 | 466.90K |
| 2026-07-13 | $40.26 | -0.52% | $40.49 | $41.64 | $40.23 | 520.10K |
| 2026-07-10 | $40.47 | -0.32% | $40.29 | $40.88 | $38.66 | 651.20K |
| 2026-07-09 | $40.60 | +1.42% | $39.92 | $40.72 | $39.46 | 418.10K |
| 2026-07-08 | $40.03 | -2.20% | $40.96 | $41.10 | $39.56 | 373.70K |
| 2026-07-07 | $40.93 | -0.61% | $41.28 | $41.92 | $40.81 | 514.00K |
| 2026-07-06 | $41.18 | -2.44% | $42.06 | $42.79 | $40.79 | 511.20K |
| 2026-07-02 | $42.21 | +1.15% | $41.90 | $42.66 | $41.55 | 639.50K |
| 2026-07-01 | $41.73 | +2.28% | $40.94 | $42.14 | $40.23 | 844.80K |
| 2026-06-30 | $40.80 | +2.85% | $39.75 | $41.91 | $39.51 | 1.04M |
| 2026-06-29 | $39.67 | +1.64% | $39.29 | $39.74 | $38.89 | 485.00K |
| 2026-06-26 | $39.03 | -0.64% | $39.00 | $39.94 | $38.52 | 3.87M |
| 2026-06-25 | $39.28 | +1.81% | $38.32 | $40.22 | $38.32 | 823.60K |
| 2026-06-24 | $38.58 | +5.29% | $36.68 | $39.81 | $36.68 | 1.42M |
| 2026-06-23 | $36.64 | +0.22% | $36.65 | $37.07 | $36.25 | 540.70K |
| 2026-06-22 | $36.56 | +1.67% | $35.93 | $36.56 | $35.09 | 577.20K |
| 2026-06-18 | $35.96 | +3.69% | $34.77 | $36.13 | $34.53 | 2.54M |
| 2026-06-17 | $34.68 | -0.54% | $35.00 | $35.59 | $34.09 | 629.50K |
| 2026-06-16 | $34.87 | +0.84% | $34.55 | $35.31 | $34.50 | 614.60K |
| 2026-06-15 | $34.58 | -1.34% | $34.97 | $35.76 | $34.39 | 606.40K |
| 2026-06-12 | $35.05 | -0.14% | $35.04 | $35.37 | $34.38 | 528.40K |
| 2026-06-11 | $35.10 | -2.09% | $36.07 | $36.70 | $35.08 | 595.40K |
| 2026-06-10 | $35.85 | +0.53% | $35.56 | $36.78 | $34.65 | 533.40K |
| 2026-06-09 | $35.66 | +6.48% | $33.71 | $35.81 | $33.71 | 590.50K |
| 2026-06-08 | $33.49 | -2.59% | $34.38 | $34.96 | $33.32 | 653.00K |
| 2026-06-05 | $34.38 | +3.65% | $33.33 | $34.58 | $32.89 | 472.60K |
| 2026-06-04 | $33.17 | -1.34% | $33.82 | $34.64 | $32.59 | 759.10K |
| 2026-06-03 | $33.62 | -0.09% | $33.66 | $34.08 | $32.96 | 604.50K |
| 2026-06-02 | $33.65 | +2.75% | $32.61 | $33.94 | $32.61 | 907.70K |
| 2026-06-01 | $32.75 | -7.36% | $34.49 | $35.27 | $32.65 | 887.40K |
| 2026-05-29 | $35.35 | -2.00% | $35.90 | $36.85 | $35.29 | 495.60K |
| 2026-05-28 | $36.07 | -2.91% | $36.95 | $37.23 | $36.00 | 475.30K |
| 2026-05-27 | $37.15 | -0.99% | $37.72 | $38.10 | $36.94 | 335.10K |
| 2026-05-26 | $37.52 | +1.38% | $37.29 | $37.78 | $36.77 | 749.90K |