Sonida Senior Living Inc. (SNDA)
NYSE: SNDA
· Real-Time Price · USD
26.77
-0.13 (-0.48%)
At close: Oct 03, 2025, 3:59 PM
26.66
-0.43%
After-hours: Oct 03, 2025, 06:16 PM EDT
SNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.97 | 27.06 | 26.66 | 26.66 | 26.66 | -0.89% | 12,618 |
| Oct 2, 2025 | 27.61 | 27.61 | 26.74 | 26.90 | 26.90 | -2.68% | 26,314 |
| Oct 1, 2025 | 27.42 | 27.84 | 27.36 | 27.64 | 27.64 | -0.29% | 14,619 |
| Sep 30, 2025 | 27.56 | 27.79 | 27.36 | 27.72 | 27.72 | 0.25% | 17,500 |
| Sep 29, 2025 | 27.66 | 27.99 | 27.41 | 27.65 | 27.65 | 0.14% | 7,500 |
| Sep 26, 2025 | 27.29 | 27.69 | 27.16 | 27.61 | 27.61 | 0.84% | 12,400 |
| 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 |
Page 1 of 136