Sonida Senior Living, Inc. Common Stock (SNDA)

Last Price36.96

Change-1.31 (-3.42%)

NYSE · Last Trade: May 11th, 6:56 PM EDT

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

Date Range:

2026-02-11 - 2026-05-11

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2026	35.53	36.20	34.34	34.67	653,737	34.67
4/16/2026	34.95	35.86	34.56	35.42	549,887	35.42
4/15/2026	34.30	35.07	34.13	35.01	598,424	35.01
4/14/2026	33.02	34.40	32.75	34.39	693,358	34.39
4/13/2026	32.81	33.49	31.44	33.15	487,907	33.15
4/10/2026	32.41	32.58	31.75	32.58	711,152	32.58
4/09/2026	32.53	33.11	31.97	32.60	532,216	32.60
4/08/2026	32.90	33.38	32.43	32.78	645,731	32.78
4/07/2026	32.38	32.85	31.98	32.02	399,017	32.02
4/06/2026	31.57	33.15	31.57	32.47	538,089	32.47
4/02/2026	31.55	32.20	30.65	32.18	582,363	32.18
4/01/2026	32.46	32.93	32.10	32.10	505,648	32.10
3/31/2026	31.67	32.41	31.03	32.25	689,917	32.25
3/30/2026	32.01	32.09	31.09	31.25	520,064	31.25
3/27/2026	32.00	32.52	31.44	31.65	665,575	31.65
3/26/2026	30.97	31.91	30.82	31.43	583,168	31.43
3/25/2026	31.84	32.00	31.00	31.22	661,163	31.22
3/24/2026	31.19	32.39	30.76	31.54	592,130	31.54
3/23/2026	32.32	32.57	31.34	31.64	597,340	31.64
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