Sonida Senior Living Inc. (SNDA)
NYSE: SNDA
· Real-Time Price · USD
27.45
0.07 (0.26%)
At close: Sep 26, 2025, 1:38 PM
SNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 27.96 | 28.17 | 27.34 | 27.38 | 27.38 | -3.25% | 39,510 |
| Sep 24, 2025 | 28.40 | 28.71 | 28.14 | 28.30 | 28.30 | -0.84% | 19,432 |
| Sep 23, 2025 | 28.10 | 28.97 | 28.10 | 28.54 | 28.54 | 1.60% | 21,600 |
| Sep 22, 2025 | 26.58 | 28.22 | 26.58 | 28.09 | 28.09 | 4.46% | 24,600 |
| Sep 19, 2025 | 26.72 | 26.89 | 26.20 | 26.89 | 26.89 | 0.71% | 127,900 |
| Sep 18, 2025 | 26.79 | 27.11 | 26.34 | 26.70 | 26.70 | 1.21% | 48,100 |
| Sep 17, 2025 | 26.12 | 27.28 | 26.12 | 26.38 | 26.38 | 0.61% | 28,100 |
| Sep 16, 2025 | 26.72 | 27.08 | 26.10 | 26.22 | 26.22 | -2.38% | 15,792 |
| Sep 15, 2025 | 26.59 | 27.22 | 26.59 | 26.86 | 26.86 | 1.21% | 15,400 |
| Sep 12, 2025 | 26.24 | 26.88 | 25.76 | 26.54 | 26.54 | 1.88% | 21,400 |
| Sep 11, 2025 | 26.31 | 26.31 | 25.74 | 26.05 | 26.05 | -0.42% | 21,924 |
| Sep 10, 2025 | 25.81 | 26.83 | 25.72 | 26.16 | 26.16 | 1.28% | 31,241 |
| Sep 9, 2025 | 26.10 | 26.10 | 25.57 | 25.83 | 25.83 | -0.62% | 18,900 |
| Sep 8, 2025 | 25.88 | 26.11 | 25.66 | 25.99 | 25.99 | 0.74% | 17,800 |
| Sep 5, 2025 | 25.83 | 26.09 | 25.61 | 25.80 | 25.80 | -0.12% | 10,828 |
| Sep 4, 2025 | 25.34 | 25.92 | 25.27 | 25.83 | 25.83 | 2.01% | 28,600 |
| 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 |