Sonida Senior Living, Inc. Common Stock (SNDA)

Last Price31.67

Change-0.26 (-0.81%)

NYSE · Last Trade: Jan 17th, 7:57 PM EST

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

Date Range:

2025-10-18 - 2026-01-18

Date	Open	High	Low	Close	Volume	Adjusted Close
1/16/2026	31.82	32.10	31.45	31.67	32,541	31.67
1/15/2026	32.11	32.11	31.26	31.93	22,106	31.93
1/14/2026	32.03	32.05	30.99	31.64	35,026	31.64
1/13/2026	32.20	32.20	31.48	32.01	16,709	32.01
1/12/2026	32.06	32.27	31.48	32.09	59,262	32.09
1/09/2026	32.06	32.44	32.06	32.29	17,544	32.29
1/08/2026	31.91	32.70	30.79	32.35	17,975	32.35
1/07/2026	32.03	32.40	31.92	32.21	17,867	32.21
1/06/2026	31.71	32.59	31.63	32.25	21,311	32.25
1/05/2026	31.73	32.64	31.62	31.96	42,005	31.96
1/02/2026	31.83	32.15	31.55	31.93	30,902	31.93
12/31/2025	32.51	32.69	31.80	32.61	30,183	32.61
12/30/2025	32.29	32.54	31.43	32.36	49,131	32.36
12/29/2025	32.21	32.81	31.91	32.29	27,129	32.29
12/26/2025	32.30	32.32	31.86	32.27	33,717	32.27
12/24/2025	32.13	32.50	31.84	32.39	24,151	32.39
12/23/2025	32.69	32.72	32.10	32.32	22,716	32.32
12/22/2025	33.04	33.09	32.60	32.73	30,310	32.73
12/19/2025	33.19	33.19	32.39	32.95	75,146	32.95
12/18/2025	31.10	33.20	31.05	32.94	75,932	32.94
12/17/2025	31.24	31.24	30.78	31.18	55,184	31.18
12/16/2025	31.49	31.68	31.38	31.53	19,269	31.53
12/15/2025	31.63	32.04	31.26	31.59	60,714	31.59
12/12/2025	31.01	31.36	30.70	31.02	35,256	31.02
12/11/2025	31.05	31.75	30.30	30.89	68,054	30.89
12/10/2025	30.48	31.43	30.36	30.85	100,504	30.85
12/09/2025	29.66	30.87	29.66	30.49	44,494	30.49
12/08/2025	31.08	31.30	30.18	30.43	39,256	30.43
12/05/2025	30.41	31.00	30.22	30.79	55,282	30.79
12/04/2025	30.60	30.85	30.07	30.30	63,578	30.30
12/03/2025	31.39	31.39	30.00	30.53	57,004	30.53
12/02/2025	31.71	32.15	31.22	31.22	89,128	31.22
12/01/2025	32.25	32.75	31.70	32.00	58,760	32.00
11/28/2025	32.70	32.70	32.19	32.40	21,816	32.40
11/26/2025	32.91	33.08	32.59	32.96	28,893	32.96
11/25/2025	32.29	33.48	32.29	33.17	31,068	33.17
11/24/2025	32.48	33.01	32.16	32.19	22,560	32.19
11/21/2025	32.38	32.74	32.38	32.60	30,897	32.60
11/20/2025	32.73	32.73	31.94	32.01	66,570	32.01
11/19/2025	31.98	32.50	31.92	32.15	31,365	32.15
11/18/2025	32.15	32.49	31.62	31.98	39,728	31.98
11/17/2025	32.05	33.50	31.77	32.01	67,262	32.01
11/14/2025	31.73	32.52	31.73	32.26	50,510	32.26
11/13/2025	32.05	32.32	31.56	32.01	245,631	32.01
11/12/2025	31.70	32.32	31.18	32.05	74,997	32.05
11/11/2025	32.17	32.43	31.72	31.99	94,515	31.99
11/10/2025	32.28	33.25	31.95	32.20	44,385	32.20
11/07/2025	31.02	32.59	31.02	32.07	115,806	32.07
11/06/2025	29.66	31.45	29.50	31.18	109,963	31.18
11/05/2025	26.10	29.63	26.10	29.52	180,846	29.52
11/04/2025	25.43	26.20	25.30	25.74	10,976	25.74
11/03/2025	25.11	25.98	24.95	25.62	21,660	25.62
10/31/2025	25.30	26.07	25.30	25.90	8,754	25.90
10/30/2025	25.39	26.45	25.25	25.53	31,441	25.53
10/29/2025	26.01	26.25	25.35	25.73	16,269	25.73
10/28/2025	26.20	26.82	26.00	26.17	7,747	26.17
10/27/2025	26.59	27.16	26.02	26.15	13,495	26.15
10/24/2025	26.45	26.84	26.30	26.47	10,731	26.47
10/23/2025	26.22	26.53	26.00	26.14	9,976	26.14
10/22/2025	26.13	26.50	25.50	26.28	15,122	26.28
10/21/2025	26.40	27.70	25.68	26.04	38,021	26.04
10/20/2025	26.26	27.04	26.26	26.73	13,503	26.73