Sonida Senior Living, Inc. Common Stock (SNDA)

Last Price40.28

Change-0.56 (-1.37%)

NYSE· Last Trade: Jul 20th, 2:53 PM EDT

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

Date Range:

2026-04-20 - 2026-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	40.14	41.79	40.03	40.84	532,141	40.84
7/16/2026	39.03	40.58	39.03	40.47	485,556	40.47
7/15/2026	39.90	40.57	38.98	39.17	374,436	39.17
7/14/2026	40.25	40.42	39.02	40.02	466,897	40.02
7/13/2026	40.49	41.64	40.23	40.26	520,169	40.26
7/10/2026	40.29	40.88	38.66	40.47	651,200	40.47
7/09/2026	39.92	40.72	39.46	40.60	418,130	40.60
7/08/2026	40.96	41.10	39.56	40.03	373,730	40.03
7/07/2026	41.28	41.92	40.81	40.93	513,997	40.93
7/06/2026	42.06	42.79	40.79	41.18	511,252	41.18
7/02/2026	41.90	42.66	41.55	42.21	639,474	42.21
7/01/2026	40.94	42.14	40.23	41.73	844,760	41.73
6/30/2026	39.75	41.91	39.51	40.80	1,054,557	40.80
6/29/2026	39.29	39.74	38.89	39.67	484,971	39.67
6/26/2026	39.00	39.94	38.52	39.03	3,873,116	39.03
6/25/2026	38.32	40.22	38.32	39.28	823,614	39.28
6/24/2026	36.68	39.81	36.68	38.58	1,416,476	38.58
6/23/2026	36.65	37.07	36.25	36.64	540,673	36.64
6/22/2026	35.93	36.56	35.09	36.56	577,232	36.56
6/18/2026	34.77	36.13	34.53	35.96	2,537,879	35.96
6/17/2026	35.00	35.59	34.09	34.68	629,542	34.68
6/16/2026	34.55	35.31	34.50	34.87	614,648	34.87
6/15/2026	34.97	35.76	34.39	34.58	606,442	34.58
6/12/2026	35.04	35.37	34.38	35.05	528,377	35.05
6/11/2026	36.07	36.70	35.08	35.10	595,420	35.10
6/10/2026	35.56	36.78	34.65	35.85	533,359	35.85
6/09/2026	33.71	35.80	33.71	35.66	590,482	35.66
6/08/2026	34.38	34.96	33.32	33.49	653,007	33.49
6/05/2026	33.33	34.58	32.89	34.38	472,603	34.38
6/04/2026	33.82	34.64	32.59	33.17	759,148	33.17
6/03/2026	33.66	34.08	32.96	33.62	604,510	33.62
6/02/2026	32.61	33.94	32.61	33.65	907,735	33.65
6/01/2026	34.49	35.27	32.65	32.75	887,363	32.75
5/29/2026	0.00	36.85	35.29	35.35	495,606	35.35
5/28/2026	36.95	37.23	36.00	36.07	475,256	36.07
5/27/2026	37.72	38.09	36.94	37.15	335,074	37.15
5/26/2026	37.29	37.77	36.77	37.52	749,859	37.52
5/22/2026	38.01	38.90	36.71	37.01	590,736	37.01
5/21/2026	36.03	38.04	35.86	37.99	939,942	37.99
5/20/2026	36.21	37.00	35.96	36.63	598,606	36.63
5/19/2026	36.54	36.84	35.20	36.20	833,258	36.20
5/18/2026	37.59	38.77	36.83	36.94	547,822	36.94
5/15/2026	38.35	38.86	37.60	37.78	496,427	37.78
5/14/2026	38.78	39.66	38.34	38.58	743,948	38.58
5/13/2026	37.10	39.34	36.48	38.78	674,105	38.78
5/12/2026	36.91	37.92	36.52	37.12	667,691	37.12
5/11/2026	35.16	37.71	33.10	36.96	977,840	36.96
5/08/2026	36.71	38.86	36.63	38.27	808,918	38.27
5/07/2026	37.06	37.55	35.54	36.55	714,633	36.55
5/06/2026	37.28	37.71	36.70	37.15	522,649	37.15
5/05/2026	37.45	37.98	36.70	37.27	487,595	37.27
5/04/2026	37.30	38.00	36.76	37.41	542,913	37.41
5/01/2026	38.12	38.98	37.43	37.47	748,080	37.47
4/30/2026	37.52	37.98	36.80	37.96	685,246	37.96
4/29/2026	37.70	38.17	37.28	37.50	579,567	37.50
4/28/2026	36.40	37.92	35.96	37.80	919,641	37.80
4/27/2026	36.05	36.99	35.99	36.40	451,205	36.40
4/24/2026	35.10	36.20	34.39	36.03	419,807	36.03
4/23/2026	34.00	35.15	33.95	35.15	543,768	35.15
4/22/2026	34.49	34.62	33.63	34.08	425,942	34.08
4/21/2026	34.71	34.95	33.75	34.38	641,989	34.38
4/20/2026	34.52	34.97	34.10	34.62	529,923	34.62