Sonida Senior Living (SNDA) Historical Prices

Time Period

Events

SNDA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	34.42	34.91	34.11	34.30	34.30	+0.15%	466,376	1.03
Oct 29, 2026	34.20	34.59	33.79	34.25	34.25	+1.93%	392,623	0.87
Oct 28, 2026	32.85	33.96	32.79	33.60	33.60	+2.44%	511,545	1.14
Oct 27, 2026	33.66	34.40	32.48	32.80	32.80	-2.21%	545,291	1.22
Oct 26, 2026	34.00	34.56	33.37	33.54	33.54	-0.83%	271,747	0.60
Oct 23, 2026	33.93	34.11	33.49	33.82	33.82	-0.15%	359,474	0.79
Oct 22, 2026	33.53	34.05	33.12	33.87	33.87	+1.20%	464,756	1.01
Oct 21, 2026	34.66	35.46	33.42	33.47	33.47	-2.62%	423,992	0.93
Oct 20, 2026	34.19	35.14	34.19	34.37	34.37	+1.00%	363,151	0.79
Oct 19, 2026	35.07	35.35	34.03	34.03	34.03	-3.57%	458,979	1.01
Oct 16, 2026	35.97	36.00	35.14	35.29	35.29	-1.62%	399,726	0.88
Oct 15, 2026	36.03	36.56	35.60	35.87	35.87	+0.22%	352,899	0.78
Oct 14, 2026	35.85	36.57	35.35	35.79	35.79	-0.56%	430,894	0.95
Oct 13, 2026	36.35	36.50	35.65	35.99	35.99	-0.44%	413,223	0.91
Oct 12, 2026	35.24	36.30	35.00	36.15	36.15	+2.58%	527,847	1.16
Oct 09, 2026	35.78	35.96	35.00	35.24	35.24	-2.00%	579,051	1.28
Oct 08, 2026	35.96	36.66	35.51	35.96	35.96	-0.69%	648,335	1.44
Oct 07, 2026	37.19	37.50	36.17	36.21	36.21	-2.45%	690,131	1.54
Oct 06, 2026	36.93	37.94	36.85	37.12	37.12	+1.09%	367,921	0.82
Oct 05, 2026	37.82	38.11	36.68	36.72	36.72	-2.60%	508,944	1.14
Oct 02, 2026	38.17	38.83	37.63	37.70	37.70	-0.19%	532,879	1.19
Oct 01, 2026	37.42	38.25	36.93	37.77	37.77	+0.51%	488,032	1.09
Sep 30, 2026	37.79	38.09	37.20	37.58	37.58	-0.08%	365,711	0.83
Sep 29, 2026	37.40	38.15	37.17	37.61	37.61	+0.00%	328,481	0.74
Sep 28, 2026	37.84	38.53	37.32	37.61	37.61	-0.27%	271,474	0.60
Sep 25, 2026	37.70	37.82	37.14	37.71	37.71	+0.43%	388,554	0.83
Sep 24, 2026	37.91	38.03	37.36	37.55	37.55	-0.58%	401,293	0.86
Sep 23, 2026	37.86	38.51	37.30	37.77	37.77	-0.92%	571,839	1.10
Sep 22, 2026	38.42	38.89	38.12	38.12	38.12	+0.00%	353,315	0.67
Sep 21, 2026	38.56	39.15	37.80	38.12	38.12	-0.39%	289,883	0.53
Sep 18, 2026	38.65	38.75	38.17	38.27	38.27	-1.21%	740,770	1.37
Sep 17, 2026	39.40	39.48	38.74	38.74	38.74	-1.75%	392,457	0.72
Sep 16, 2026	39.91	40.55	39.20	39.43	39.43	-0.66%	331,918	0.57
Sep 15, 2026	39.90	40.34	38.75	39.69	39.69	-0.35%	298,970	0.51
Sep 14, 2026	39.79	40.80	39.40	39.83	39.83	+0.78%	437,623	0.74
Sep 11, 2026	40.38	41.01	39.13	39.52	39.52	-0.65%	405,649	0.69
Sep 10, 2026	39.76	40.85	39.36	39.78	39.78	+0.53%	391,998	0.66
Sep 09, 2026	38.92	39.59	38.28	39.57	39.57	+1.31%	330,945	0.55
Sep 08, 2026	37.31	39.69	37.31	39.06	39.06	+3.63%	474,657	0.79
Sep 07, 2026	38.42	39.29	37.62	37.69	37.69	+0.00%	0	0.00
Sep 04, 2026	38.42	39.29	37.62	37.69	37.69	-0.50%	755,451	1.25
Sep 03, 2026	37.69	38.09	36.94	37.88	37.88	+0.80%	523,520	0.86
Sep 02, 2026	37.82	38.34	37.50	37.58	37.58	-0.58%	443,095	0.73
Sep 01, 2026	37.50	38.85	37.41	37.80	37.80	+0.80%	670,591	1.10
Aug 31, 2026	37.21	37.75	36.90	37.50	37.50	+0.11%	942,213	1.55
Aug 28, 2026	39.26	39.98	37.41	37.46	37.46	-3.95%	597,662	0.97
Aug 27, 2026	39.21	39.29	38.45	39.00	39.00	-1.69%	412,754	0.67
Aug 26, 2026	41.27	41.69	39.39	39.67	39.67	-3.17%	405,749	0.66
Aug 25, 2026	39.53	41.01	39.26	40.97	40.97	+4.04%	631,381	1.03
Aug 24, 2026	39.61	40.11	39.30	39.38	39.38	-0.46%	326,956	0.53

Sonida Senior Living historical prices

Sonida Senior Living (SNDA) Historical Prices

Become an Expert with TipRanks Premium