Home

Sonida Senior Living, Inc. Common Stock (SNDA)

24.90
-0.11 (-0.44%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-06 - 2025-02-06
DateOpenHighLowCloseVolumeAdjusted Close
2/05/202524.3725.0224.3025.0130,15125.01
2/04/202523.4924.3423.4824.2833,02024.28
2/03/202522.6724.2822.6723.7437,22223.74
1/31/202524.0424.0522.7223.0944,95023.09
1/30/202523.7124.1023.5923.8730,39723.87
1/29/202522.8023.8222.8023.6336,08423.63
1/28/202523.1923.3922.7123.0328,06323.03
1/27/202523.3623.7723.2323.4427,18023.44
1/24/202523.7924.3523.5023.5024,69123.50
1/23/202523.2424.0622.7523.9481,06923.94
1/22/202523.0923.3323.0123.1359,30123.13
1/21/202522.7323.4822.5823.2848,95523.28
1/17/202522.5122.6722.1022.4827,64922.48
1/16/202522.8323.2622.2722.3633,37422.36
1/15/202523.3823.4522.5923.0932,85723.09
1/14/202522.3622.9922.1822.8182,91422.81
1/13/202521.2022.0720.7521.9959,21921.99
1/10/202521.2321.6020.7621.4376,01921.43
1/08/202521.1821.6020.6721.3484,96521.34
1/07/202522.1122.1121.1621.3470,11121.34
1/06/202522.7723.0022.2422.2732,18622.27
1/03/202522.8322.9022.5022.8425,31022.84
1/02/202523.3723.5522.8222.8834,13422.88
12/31/202422.740.0023.0823.08023.08
12/30/202422.6522.9822.2822.7438,91322.74
12/27/202423.2823.5422.6122.9136,42722.91
12/26/202423.4224.5623.0123.1957,24923.19
12/24/202423.1123.5923.0223.2915,78823.29
12/23/202423.8923.8922.9623.1145,34323.11
12/20/202422.7924.2322.5423.70462,81823.70
12/19/202423.6823.9423.1023.2960,43023.29
12/18/202424.4724.7023.2023.2277,45623.22
12/17/202424.1225.2823.9224.50101,55924.50
12/16/202425.0825.2324.2024.2477,97124.24
12/13/202423.5625.0523.3724.8381,16424.83
12/12/202424.5624.5923.7023.9257,21523.92
12/11/202425.1025.1024.3024.5656,42124.56
12/10/202425.3125.9824.5725.1074,78425.10
12/09/202424.7826.3124.7825.42141,74125.42
12/06/202424.6024.6023.6524.5178,09324.51
12/05/202424.8025.2524.1924.7469,42824.74
12/04/202424.8025.3524.5024.9237,14424.92
12/03/202425.3925.5924.7025.0947,64525.09
12/02/202426.0626.3225.5025.6261,86525.62
11/29/202425.8826.3525.7126.0620,81326.06
11/27/202426.3926.4925.8225.8336,36525.83
11/26/202425.2926.1324.8126.0567,62626.05
11/25/202425.3325.8525.0525.2886,85325.28
11/22/202424.8624.8623.9724.8350,60924.83
11/21/202424.0725.0723.6324.50103,92924.50
11/20/202423.0024.6122.7623.77183,30523.77
11/19/202421.5422.3621.1022.2761,67122.27
11/18/202421.7022.0921.1221.5365,35921.53
11/15/202422.8623.3321.5221.5687,48121.56
11/14/202422.6022.8521.7022.64172,78322.64
11/13/202424.9825.5222.5022.59151,84222.59
11/12/202424.3224.5223.5023.86139,86223.86
11/11/202425.5025.8924.5724.7644,92324.76
11/08/202425.8325.8425.2425.2826,33225.28
11/07/202427.1727.1725.6825.8337,21425.83
11/06/202426.8427.3026.5927.0563,97027.05