Sonida Senior Living, Inc. Common Stock (SNDA)

Last Price31.78

Change-1.71 (-5.11%)

NYSE · Last Trade: Mar 22nd, 2:28 PM EDT

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

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	33.00	33.27	31.30	31.78	974,672	31.78
3/19/2026	35.47	36.51	33.26	33.49	1,111,196	33.49
3/18/2026	35.94	36.87	34.73	35.95	1,221,377	35.95
3/17/2026	35.60	36.53	34.40	36.26	1,418,549	36.26
3/16/2026	35.00	37.21	35.00	36.17	1,535,621	36.17
3/13/2026	32.82	35.18	30.85	35.07	1,389,539	35.07
3/12/2026	32.55	33.67	32.01	33.61	1,903,468	33.61
3/11/2026	35.71	37.02	32.40	33.70	959,364	33.70
3/10/2026	36.39	37.55	36.21	37.16	123,537	37.16
3/09/2026	36.62	37.21	35.81	36.83	87,473	36.83
3/06/2026	36.10	37.29	35.29	36.64	73,684	36.64
3/05/2026	36.81	37.57	35.11	36.26	171,751	36.26
3/04/2026	36.82	37.52	36.31	37.34	69,669	37.34
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