Sonida Senior Living Inc. (SNDA)
NYSE: SNDA
· Real-Time Price · USD
25.76
0.43 (1.70%)
At close: Aug 20, 2025, 3:59 PM
25.63
-0.50%
After-hours: Aug 20, 2025, 04:04 PM EDT
SNDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 25.06 | 25.59 | 25.06 | 25.33 | 25.33 | 0.00% | 9,188 |
| 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 |
| Aug 6, 2025 | 24.46 | 24.72 | 24.15 | 24.72 | 24.72 | 2.11% | 26,400 |
| Aug 5, 2025 | 24.50 | 24.53 | 23.78 | 24.21 | 24.21 | -0.25% | 35,500 |
| Aug 4, 2025 | 24.11 | 24.43 | 23.80 | 24.27 | 24.27 | 1.46% | 24,400 |
| Aug 1, 2025 | 24.22 | 24.24 | 23.81 | 23.92 | 23.92 | -2.05% | 24,400 |
| Jul 31, 2025 | 24.98 | 25.23 | 24.33 | 24.42 | 24.42 | -2.16% | 14,742 |
| Jul 30, 2025 | 25.03 | 25.84 | 24.39 | 24.96 | 24.96 | 0.48% | 20,700 |
| Jul 29, 2025 | 24.88 | 25.07 | 24.50 | 24.84 | 24.84 | 0.24% | 16,539 |
| Jul 28, 2025 | 24.48 | 24.96 | 24.47 | 24.78 | 24.78 | 1.39% | 10,100 |
| Jul 25, 2025 | 24.50 | 24.71 | 24.27 | 24.44 | 24.44 | -0.33% | 10,500 |
| Jul 24, 2025 | 24.74 | 24.96 | 24.37 | 24.52 | 24.52 | -1.92% | 8,400 |
| Jul 23, 2025 | 25.07 | 25.14 | 24.75 | 25.00 | 25.00 | 0.85% | 11,500 |