Sonida Senior Living Inc. (SNDA)
NYSE: SNDA
· Real-Time Price · USD
25.74
-0.09 (-0.35%)
At close: Sep 05, 2025, 3:59 PM
25.80
0.23%
After-hours: Sep 05, 2025, 04:04 PM EDT
SNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.34 | 25.92 | 25.27 | 25.83 | 25.83 | 2.01% | 28,562 |
| Sep 3, 2025 | 25.43 | 25.56 | 25.28 | 25.32 | 25.32 | -0.71% | 9,900 |
| Sep 2, 2025 | 25.53 | 25.90 | 25.19 | 25.50 | 25.50 | -1.54% | 19,631 |
| Aug 29, 2025 | 26.96 | 26.96 | 25.67 | 25.90 | 25.90 | -0.80% | 16,100 |
| Aug 28, 2025 | 26.43 | 26.43 | 26.11 | 26.11 | 26.11 | -0.27% | 6,232 |
| Aug 27, 2025 | 26.14 | 26.68 | 26.13 | 26.18 | 26.18 | -0.49% | 11,000 |
| Aug 26, 2025 | 26.25 | 26.39 | 26.14 | 26.31 | 26.31 | 0.96% | 12,042 |
| Aug 25, 2025 | 26.41 | 26.51 | 26.06 | 26.06 | 26.06 | -2.03% | 10,900 |
| Aug 22, 2025 | 25.93 | 26.79 | 25.93 | 26.60 | 26.60 | 3.38% | 24,216 |
| Aug 21, 2025 | 25.55 | 25.90 | 25.20 | 25.73 | 25.73 | 0.39% | 16,016 |
| Aug 20, 2025 | 25.36 | 25.78 | 25.03 | 25.63 | 25.63 | 1.18% | 22,115 |
| Aug 19, 2025 | 25.06 | 25.62 | 25.06 | 25.33 | 25.33 | 0.00% | 11,600 |
| Aug 18, 2025 | 25.17 | 25.45 | 24.65 | 25.33 | 25.33 | 0.24% | 8,935 |
| Aug 15, 2025 | 25.60 | 25.60 | 25.04 | 25.27 | 25.27 | -1.17% | 12,300 |
| Aug 14, 2025 | 25.81 | 26.31 | 25.19 | 25.57 | 25.57 | -1.58% | 13,807 |
| Aug 13, 2025 | 25.69 | 26.39 | 25.33 | 25.98 | 25.98 | 1.88% | 29,837 |
| Aug 12, 2025 | 24.56 | 25.65 | 24.01 | 25.50 | 25.50 | 3.41% | 24,700 |
| Aug 11, 2025 | 24.12 | 25.00 | 23.98 | 24.66 | 24.66 | 1.15% | 33,900 |
| Aug 8, 2025 | 24.41 | 24.60 | 23.93 | 24.38 | 24.38 | 0.45% | 20,400 |
| Aug 7, 2025 | 24.86 | 24.86 | 23.90 | 24.27 | 24.27 | -1.82% | 18,541 |