Sonida Senior Living Inc (SNDA) Historical Stock Data
30.30 ↓0.23 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNDA is up 0.66% a day on average. There have been 14 days where Sonida Senior Living Inc closed green and 16 days where SNDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 30.60 | 30.30 | ↓$0.30 (-0.98%) | 30.09 | 30.70 | 57.50K |
| 2025-12-03 | 31.39 | 30.53 | ↓$0.86 (-2.74%) | 30.00 | 31.39 | 57K |
| 2025-12-02 | 31.71 | 31.22 | ↓$0.49 (-1.55%) | 31.22 | 32.15 | 81.71K |
| 2025-12-01 | 32.25 | 32.00 | ↓$0.25 (-0.78%) | 31.70 | 32.70 | 52.59K |
| 2025-11-28 | 32.70 | 32.40 | ↓$0.30 (-0.92%) | 32.19 | 32.70 | 21.81K |
| 2025-11-26 | 32.91 | 32.96 | ↑$0.05 (0.15%) | 32.60 | 33.08 | 24.07K |
| 2025-11-25 | 32.29 | 33.17 | ↑$0.88 (2.73%) | 32.29 | 33.48 | 31.07K |
| 2025-11-24 | 32.48 | 32.19 | ↓$0.29 (-0.89%) | 32.16 | 33.01 | 22.56K |
| 2025-11-21 | 32.38 | 32.60 | ↑$0.22 (0.68%) | 32.38 | 32.74 | 30.87K |
| 2025-11-20 | 32.73 | 32.01 | ↓$0.72 (-2.20%) | 31.94 | 32.73 | 66.57K |
| 2025-11-19 | 31.98 | 32.15 | ↑$0.17 (0.53%) | 31.92 | 32.50 | 25.64K |
| 2025-11-18 | 32.15 | 31.98 | ↓$0.17 (-0.53%) | 31.62 | 32.49 | 31.64K |
| 2025-11-17 | 32.05 | 32.01 | ↓$0.04 (-0.12%) | 31.77 | 33.42 | 62.30K |
| 2025-11-14 | 31.73 | 32.26 | ↑$0.53 (1.68%) | 31.73 | 32.52 | 46.91K |
| 2025-11-13 | 32.05 | 32.01 | ↓$0.04 (-0.12%) | 31.56 | 32.24 | 241.28K |
| 2025-11-12 | 31.70 | 32.05 | ↑$0.35 (1.10%) | 31.18 | 32.26 | 70.57K |
| 2025-11-11 | 32.17 | 31.99 | ↓$0.18 (-0.56%) | 31.81 | 32.43 | 91.67K |
| 2025-11-10 | 32.28 | 32.20 | ↓$0.08 (-0.25%) | 31.95 | 33.15 | 40.71K |
| 2025-11-07 | 31.02 | 32.07 | ↑$1.05 (3.38%) | 31.02 | 32.59 | 112.28K |
| 2025-11-06 | 29.66 | 31.18 | ↑$1.52 (5.12%) | 29.50 | 31.45 | 110.06K |
| 2025-11-05 | 26.10 | 29.52 | ↑$3.42 (13.10%) | 26.10 | 29.63 | 180.86K |
| 2025-11-04 | 25.43 | 25.74 | ↑$0.31 (1.22%) | 25.30 | 26.20 | 8.67K |
| 2025-11-03 | 25.11 | 25.62 | ↑$0.51 (2.03%) | 24.95 | 25.91 | 13.19K |
| 2025-10-31 | 25.30 | 25.90 | ↑$0.60 (2.37%) | 25.30 | 26.08 | 8.75K |
| 2025-10-30 | 25.39 | 25.53 | ↑$0.14 (0.55%) | 25.25 | 26.45 | 28.59K |
| 2025-10-29 | 26.01 | 25.73 | ↓$0.28 (-1.08%) | 25.35 | 26.10 | 16.26K |
| 2025-10-28 | 26.20 | 26.17 | ↓$0.03 (-0.11%) | 26.00 | 26.82 | 7.75K |
| 2025-10-27 | 26.59 | 26.15 | ↓$0.44 (-1.65%) | 26.02 | 27.16 | 13.50K |
| 2025-10-24 | 26.45 | 26.47 | ↑$0.02 (0.08%) | 26.30 | 26.74 | 10.73K |
| 2025-10-23 | 26.22 | 26.14 | ↓$0.08 (-0.31%) | 26.00 | 26.53 | 9.98K |
Create an account or log in to view more rows.
$SNDA come to papa
$SNDA great sale!!!! Buy buy buy
$SNDA always with good potential for a long term Hodl
$SNDA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SNDA love when bulls come out
$SNDA Ride this train. You won't regret.
$SNDA down hard at open
$SNDA what’s gonna happen now
$SNDA Slapping that ask today
$SNDA Hold on to your Butts.