SNDA | Sonida Snr Lvng | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Sonida Snr Lvng (SNDA)

NYSE

$37.73-$0.05 (-0.12%)

Price as of Oct 02, 2026 4:15 PM EDT

$1.8B
Market Cap
40.41%
1-Year Change
Medical Care Facilities
Industry

1 Month
-0.08%

Low Price$37.55

High Price$39.83
3 Months
-9.49%

Low Price$37.46

High Price$43.07
1 Year
+40.41%

Low Price$25.53

High Price$43.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	37.42	38.25	36.93	37.77	+0.51%	488,032
09/30/2026	37.79	38.09	37.20	37.58	-0.08%	365,711
09/29/2026	37.40	38.15	37.17	37.61	0.00%	328,481
09/28/2026	37.84	38.53	37.32	37.61	-0.27%	271,474
09/25/2026	37.70	37.82	37.14	37.71	+0.43%	388,554
09/24/2026	37.91	38.03	37.36	37.55	-0.58%	401,293
09/23/2026	37.86	38.51	37.30	37.77	-0.92%	571,832
09/22/2026	38.42	38.89	38.12	38.12	0.00%	353,315
09/21/2026	38.56	39.15	37.80	38.12	-0.39%	289,883
09/18/2026	38.65	38.75	38.17	38.27	-1.21%	740,770
09/17/2026	39.40	39.48	38.74	38.74	-1.75%	392,458
09/16/2026	39.91	40.55	39.20	39.43	-0.66%	331,918
09/15/2026	39.90	40.34	38.75	39.69	-0.35%	298,963
09/14/2026	39.79	40.80	39.40	39.83	+0.78%	437,623
09/11/2026	40.38	41.01	39.13	39.52	-0.65%	405,649
09/10/2026	39.76	40.85	39.36	39.78	+0.53%	391,998
09/09/2026	38.92	39.59	38.28	39.57	+1.31%	330,945
09/08/2026	37.31	39.69	37.31	39.06	+3.63%	474,556
09/04/2026	38.42	39.29	37.62	37.69	-0.50%	755,451
09/03/2026	37.69	38.09	36.94	37.88	+0.80%	523,528
09/02/2026	37.82	38.34	37.50	37.58	-0.58%	443,095
09/01/2026	37.50	38.85	37.41	37.80	+0.80%	670,593
08/31/2026	37.21	37.75	36.90	37.50	+0.11%	942,213
08/28/2026	39.26	39.98	37.41	37.46	-3.95%	597,663
08/27/2026	39.21	39.29	38.45	39.00	-1.69%	412,754
08/26/2026	41.27	41.69	39.39	39.67	-3.17%	405,749
08/25/2026	39.53	41.01	39.26	40.97	+4.04%	631,531
08/24/2026	39.61	40.11	39.30	39.38	-0.46%	326,956
08/21/2026	39.24	39.73	38.56	39.56	+0.74%	289,337
08/20/2026	40.28	41.20	39.14	39.27	-3.28%	390,192
08/19/2026	40.86	41.21	40.46	40.60	+0.27%	419,834
08/18/2026	39.23	40.75	39.14	40.49	+3.74%	544,655
08/17/2026	39.15	39.53	38.25	39.03	-0.31%	336,167
08/14/2026	39.21	40.13	39.13	39.15	-0.20%	294,038
08/13/2026	39.54	40.43	38.98	39.23	+0.46%	354,246
08/12/2026	38.75	39.72	38.44	39.05	+0.33%	478,582
08/11/2026	42.02	44.05	38.89	38.92	-7.31%	814,188
08/10/2026	38.66	42.10	38.38	41.99	+4.19%	839,172
08/10/2026	-$0.52 Earnings
08/07/2026	40.39	40.93	39.94	40.30	-0.15%	316,870
08/06/2026	40.16	40.88	39.91	40.36	+1.33%	380,673
08/05/2026	38.44	40.12	38.23	39.83	+3.32%	361,304
08/04/2026	39.71	39.93	38.51	38.55	-4.15%	493,652
08/03/2026	40.69	41.44	40.16	40.22	-0.35%	354,367
07/31/2026	40.25	40.58	39.03	40.36	+0.50%	320,958
07/30/2026	40.54	40.91	39.72	40.16	-1.45%	467,150
07/29/2026	42.89	43.87	40.68	40.75	-5.39%	419,421
07/28/2026	43.25	43.76	42.34	43.07	+0.58%	626,859
07/27/2026	42.75	44.39	42.54	42.82	+2.71%	772,477
07/24/2026	40.69	41.72	40.50	41.69	+3.78%	327,461
07/23/2026	39.49	40.26	39.42	40.17	+0.43%	367,325
07/22/2026	41.40	41.85	39.81	40.00	-3.47%	326,230
07/21/2026	40.71	41.79	39.26	41.44	+2.19%	302,482
07/20/2026	40.95	41.32	40.27	40.55	-0.71%	263,747
07/17/2026	40.14	41.79	40.03	40.84	+0.91%	532,141
07/16/2026	39.03	40.58	39.03	40.47	+3.32%	485,557
07/15/2026	39.90	40.57	38.98	39.17	-2.12%	374,390
07/14/2026	40.25	40.43	39.02	40.02	-0.60%	466,897
07/13/2026	40.49	41.64	40.23	40.26	-0.52%	520,169
07/10/2026	40.29	40.88	38.66	40.47	-0.32%	651,200
07/09/2026	39.92	40.72	39.46	40.60	+1.42%	418,130
07/08/2026	40.96	41.10	39.56	40.03	-2.20%	373,730
07/07/2026	41.28	41.92	40.81	40.93	-0.61%	513,997
07/06/2026	42.06	42.79	40.79	41.18	-2.44%	511,251
07/02/2026	41.90	42.66	41.55	42.21	+1.15%	639,474
07/01/2026	40.94	42.14	40.23	41.73	+2.28%	844,549
06/30/2026	39.75	41.91	39.51	40.80	+2.85%	1,060,084
06/29/2026	39.29	39.74	38.89	39.67	+1.64%	484,971
06/26/2026	39.00	39.94	38.52	39.03	-0.64%	3,873,114
06/25/2026	38.32	40.22	38.32	39.28	+1.81%	823,612
06/24/2026	36.68	39.81	36.68	38.58	+5.29%	1,416,476
06/23/2026	36.65	37.07	36.25	36.64	+0.22%	540,673
06/22/2026	35.93	36.56	35.09	36.56	+1.67%	577,232
06/18/2026	34.77	36.13	34.53	35.96	+3.69%	2,537,879
06/17/2026	35.00	35.59	34.09	34.68	-0.54%	629,441
06/16/2026	34.55	35.31	34.50	34.87	+0.84%	614,526
06/15/2026	34.97	35.76	34.39	34.58	-1.34%	606,031
06/12/2026	35.04	35.37	34.38	35.05	-0.14%	528,374
06/11/2026	36.07	36.70	35.08	35.10	-2.09%	595,417
06/10/2026	35.56	36.78	34.65	35.85	+0.53%	533,354
06/09/2026	33.71	35.81	33.71	35.66	+6.48%	590,291
06/08/2026	34.38	34.96	33.32	33.49	-2.59%	653,005
06/05/2026	33.33	34.58	32.89	34.38	+3.65%	472,363
06/04/2026	33.82	34.64	32.59	33.17	-1.34%	759,047
06/03/2026	33.66	34.08	32.96	33.62	-0.09%	604,395
06/02/2026	32.61	33.94	32.61	33.65	+2.75%	907,711
06/01/2026	34.49	35.27	32.65	32.75	-7.36%	887,103
05/29/2026	35.90	36.85	35.29	35.35	-2.00%	495,593
05/28/2026	36.95	37.23	36.00	36.07	-2.91%	474,755
05/27/2026	37.72	38.10	36.94	37.15	-0.99%	335,074
05/26/2026	37.29	37.78	36.77	37.52	+1.38%	749,817
05/22/2026	38.01	38.90	36.71	37.01	-2.58%	590,735
05/21/2026	36.03	38.04	35.86	37.99	+3.71%	939,942
05/20/2026	36.21	37.00	35.96	36.63	+1.19%	598,405
05/19/2026	36.54	36.84	35.20	36.20	-2.00%	833,257
05/18/2026	37.59	38.77	36.83	36.94	-2.22%	547,821
05/15/2026	38.35	38.86	37.60	37.78	-2.07%	496,423
05/14/2026	38.78	39.66	38.34	38.58	-0.52%	743,947
05/13/2026	37.10	39.34	36.48	38.78	+4.47%	674,105
05/12/2026	36.91	37.92	36.52	37.12	+0.43%	667,690