Sonida Senior Living, Inc. Common Stock (SNDA)

Last Price36.48

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 4th, 7:41 AM EST

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

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	36.17	36.93	34.95	36.48	155,409	36.48
3/02/2026	35.35	36.98	35.35	36.50	70,263	36.50
2/27/2026	35.59	36.40	35.45	35.89	61,982	35.89
2/26/2026	35.19	36.00	35.00	35.78	79,589	35.78
2/25/2026	35.36	35.36	34.50	35.25	43,868	35.25
2/24/2026	35.31	35.97	34.51	35.03	65,627	35.03
2/23/2026	34.27	35.07	34.23	34.54	45,668	34.54
2/20/2026	34.58	34.77	34.34	34.63	13,319	34.63
2/19/2026	34.30	34.87	33.88	34.67	36,938	34.67
2/18/2026	34.78	35.48	34.10	34.67	32,570	34.67
2/17/2026	34.09	35.25	34.09	34.90	44,688	34.90
2/13/2026	33.83	34.55	32.98	34.13	181,905	34.13
2/12/2026	35.08	35.08	33.81	33.99	31,098	33.99
2/11/2026	34.62	35.01	33.95	34.68	29,555	34.68
2/10/2026	34.54	35.26	34.35	34.44	34,342	34.44
2/09/2026	34.10	35.00	34.05	34.67	34,427	34.67
2/06/2026	32.66	34.83	32.66	34.19	84,112	34.19
2/05/2026	31.96	32.62	31.85	32.12	24,599	32.12
2/04/2026	32.62	33.26	31.48	31.73	51,615	31.73
2/03/2026	32.93	33.49	32.38	32.62	32,820	32.62
2/02/2026	32.24	32.90	31.49	32.83	343,651	32.83
1/30/2026	31.20	32.10	31.04	31.85	54,744	31.85
1/29/2026	30.76	31.50	30.65	31.29	57,052	31.29
1/28/2026	31.42	31.42	30.68	30.78	54,505	30.78
1/27/2026	31.68	31.69	31.02	31.31	51,051	31.31
1/26/2026	31.45	32.08	31.28	31.74	29,562	31.74
1/23/2026	31.64	32.13	31.26	31.54	29,397	31.54
1/22/2026	32.19	32.39	31.56	31.75	36,892	31.75
1/21/2026	31.54	32.20	31.48	31.99	34,914	31.99
1/20/2026	31.53	31.68	31.30	31.41	29,021	31.41
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