Sonida Senior Living Inc (SNDA) Historical Stock Data
32.05 ↑0.30 (0.94%)
As of April 24, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, SNDA is up 0.96% a day on average. There have been 18 days where Sonida Senior Living Inc closed green and 12 days where SNDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 31.06 | 32.05 | ↑$0.99 (3.19%) | 31.06 | 32.23 | 24.92K |
| 2024-04-23 | 30.44 | 31.75 | ↑$1.31 (4.30%) | 29.95 | 32.46 | 27.98K |
| 2024-04-22 | 29.42 | 29.94 | ↑$0.52 (1.77%) | 29.19 | 30.68 | 14.42K |
| 2024-04-19 | 29.61 | 29.42 | ↓$0.19 (-0.64%) | 29.07 | 30.89 | 33.34K |
| 2024-04-18 | 28.57 | 29.61 | ↑$1.04 (3.64%) | 28.55 | 30.79 | 30.07K |
| 2024-04-17 | 27.70 | 28.65 | ↑$0.95 (3.43%) | 27.23 | 29.34 | 34.01K |
| 2024-04-16 | 28.88 | 27.70 | ↓$1.18 (-4.09%) | 26.90 | 28.97 | 29.08K |
| 2024-04-15 | 27.46 | 28.88 | ↑$1.42 (5.17%) | 27.46 | 28.91 | 29.44K |
| 2024-04-12 | 28.08 | 28.00 | ↓$0.08 (-0.28%) | 27.01 | 28.11 | 23.07K |
| 2024-04-11 | 27.00 | 28.08 | ↑$1.08 (4.00%) | 26.16 | 28.40 | 23.99K |
| 2024-04-10 | 27.41 | 26.98 | ↓$0.43 (-1.57%) | 25.10 | 27.41 | 30.31K |
| 2024-04-09 | 27.56 | 27.80 | ↑$0.24 (0.87%) | 27.42 | 28.23 | 19.91K |
| 2024-04-08 | 29.05 | 27.98 | ↓$1.07 (-3.68%) | 27.19 | 29.05 | 40.09K |
| 2024-04-05 | 27.55 | 29.05 | ↑$1.50 (5.44%) | 26.64 | 29.24 | 23.86K |
| 2024-04-04 | 29.86 | 28.02 | ↓$1.84 (-6.16%) | 27.50 | 30.14 | 24.94K |
| 2024-04-03 | 27.70 | 29.10 | ↑$1.40 (5.05%) | 27.70 | 29.57 | 38.05K |
| 2024-04-02 | 28.49 | 27.40 | ↓$1.09 (-3.83%) | 26.36 | 28.70 | 50.85K |
| 2024-04-01 | 29.00 | 29.14 | ↑$0.14 (0.48%) | 28.11 | 29.50 | 33.51K |
| 2024-03-28 | 29.10 | 28.57 | ↓$0.53 (-1.82%) | 27.47 | 31.34 | 39.57K |
| 2024-03-27 | 32.31 | 28.99 | ↓$3.32 (-10.28%) | 26.89 | 32.31 | 18.82K |
| 2024-03-26 | 31.87 | 32.30 | ↑$0.43 (1.35%) | 31.68 | 34.26 | 32.62K |
| 2024-03-25 | 29.61 | 30.94 | ↑$1.33 (4.49%) | 29.13 | 31.00 | 20.49K |
| 2024-03-22 | 26.60 | 29.41 | ↑$2.81 (10.56%) | 26.60 | 29.88 | 20.83K |
| 2024-03-21 | 28.30 | 27.07 | ↓$1.23 (-4.35%) | 25.72 | 28.30 | 32.12K |
| 2024-03-20 | 27.31 | 28.37 | ↑$1.06 (3.88%) | 27.31 | 29.14 | 36.96K |
| 2024-03-19 | 27.20 | 27.72 | ↑$0.52 (1.91%) | 26.32 | 28.49 | 36.95K |
| 2024-03-18 | 25.47 | 27.59 | ↑$2.12 (8.32%) | 24.99 | 28.21 | 27.96K |
| 2024-03-15 | 22.81 | 26.16 | ↑$3.35 (14.69%) | 21.65 | 30.89 | 226.05K |
| 2024-03-14 | 26.15 | 22.14 | ↓$4.01 (-15.33%) | 18.58 | 26.62 | 43.58K |
| 2024-03-13 | 26.32 | 25.83 | ↓$0.49 (-1.86%) | 24.74 | 27.96 | 32.57K |
Create an account or log in to view more rows.
$SNDA has just been halted from trading.
$SNDA news?
$SNDA LOADING UP HERE!
$SNDA yeeeeeee haw
$SNDA When they tell me diversifying is for idiots
$SNDA nice!!!
$SNDA added more calls on that drop
$SNDA must buyyy
$SNDA I'm not afraid.
I'm long
And I'm strong..........
$SNDA Short again!! 😀 😀