Sonida Senior Living Inc (SNDA) Historical Stock Data
32.27 ↓0.12 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNDA is up 0.04% a day on average. There have been 12 days where Sonida Senior Living Inc closed green and 18 days where SNDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 32.30 | 32.27 | ↓$0.03 (-0.09%) | 31.86 | 32.32 | 26.18K |
| 2025-12-24 | 32.13 | 32.39 | ↑$0.26 (0.81%) | 31.85 | 32.50 | 23.86K |
| 2025-12-23 | 32.69 | 32.32 | ↓$0.37 (-1.13%) | 32.14 | 32.72 | 16.56K |
| 2025-12-22 | 33.04 | 32.73 | ↓$0.31 (-0.94%) | 32.60 | 33.09 | 30.31K |
| 2025-12-19 | 33.19 | 32.95 | ↓$0.24 (-0.72%) | 32.39 | 33.19 | 75.15K |
| 2025-12-18 | 31.10 | 32.94 | ↑$1.84 (5.92%) | 31.10 | 33.20 | 66.85K |
| 2025-12-17 | 31.24 | 31.18 | ↓$0.06 (-0.19%) | 30.78 | 31.24 | 55.18K |
| 2025-12-16 | 31.49 | 31.53 | ↑$0.04 (0.13%) | 31.38 | 31.68 | 19.26K |
| 2025-12-15 | 31.63 | 31.59 | ↓$0.04 (-0.12%) | 31.26 | 32.04 | 60.40K |
| 2025-12-12 | 31.01 | 31.02 | ↑$0.01 (0.03%) | 30.70 | 31.22 | 29.74K |
| 2025-12-11 | 31.05 | 30.89 | ↓$0.16 (-0.52%) | 30.30 | 31.75 | 59.24K |
| 2025-12-10 | 30.48 | 30.85 | ↑$0.37 (1.21%) | 30.36 | 31.30 | 88.67K |
| 2025-12-09 | 29.66 | 30.49 | ↑$0.83 (2.80%) | 29.66 | 30.87 | 36.26K |
| 2025-12-08 | 31.08 | 30.43 | ↓$0.65 (-2.09%) | 30.19 | 31.11 | 35.90K |
| 2025-12-05 | 30.41 | 30.79 | ↑$0.38 (1.25%) | 30.29 | 31.00 | 50.44K |
| 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 |
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.