SNDA | Sonida Snr Lvng | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Sonida Snr Lvng (SNDA)

NYSE

$33.96+$0.21 (+0.64%)

Price as of Nov 11, 2026 7:30 PM EST

$1.7B
Market Cap
5.47%
1-Year Change
Medical Care Facilities
Industry

1 Month
-4.26%

Low Price$32.78

High Price$37.01
3 Months
-19.65%

Low Price$32.78

High Price$40.97
1 Year
+5.47%

Low Price$30.30

High Price$43.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	33.07	33.95	32.58	33.74	+1.57%	380,554
11/09/2026	33.31	33.66	32.49	33.22	+1.34%	659,596
11/06/2026	32.79	34.90	32.15	32.78	-3.76%	1,072,465
11/05/2026	36.51	37.13	33.15	34.06	-7.97%	1,199,063
11/05/2026	-$0.72 Earnings
11/04/2026	35.05	37.29	34.64	37.01	+8.73%	675,008
11/03/2026	33.95	34.72	33.95	34.04	+0.50%	410,526
11/02/2026	34.19	34.73	33.60	33.87	-1.25%	399,902
10/30/2026	34.42	34.91	34.11	34.30	+0.15%	466,376
10/29/2026	34.20	34.59	33.79	34.25	+1.93%	392,623
10/28/2026	32.85	33.96	32.79	33.60	+2.44%	511,545
10/27/2026	33.66	34.40	32.48	32.80	-2.21%	545,291
10/26/2026	34.00	34.56	33.37	33.54	-0.83%	271,748
10/23/2026	33.93	34.11	33.49	33.82	-0.15%	359,475
10/22/2026	33.53	34.05	33.12	33.87	+1.20%	464,756
10/21/2026	34.66	35.46	33.42	33.47	-2.62%	423,992
10/20/2026	34.19	35.14	34.19	34.37	+1.00%	363,151
10/19/2026	35.07	35.35	34.03	34.03	-3.57%	458,981
10/16/2026	35.97	36.00	35.14	35.29	-1.62%	399,726
10/15/2026	36.03	36.56	35.60	35.87	+0.22%	352,899
10/14/2026	35.85	36.57	35.35	35.79	-0.56%	430,894
10/13/2026	36.35	36.50	35.65	35.99	-0.44%	413,223
10/12/2026	35.24	36.30	35.00	36.15	+2.58%	527,847
10/09/2026	35.78	35.96	35.00	35.24	-2.00%	579,051
10/08/2026	35.96	36.66	35.51	35.96	-0.69%	648,335
10/07/2026	37.19	37.50	36.17	36.21	-2.45%	690,131
10/06/2026	36.93	37.94	36.85	37.12	+1.09%	367,921
10/05/2026	37.82	38.11	36.68	36.72	-2.60%	508,949
10/02/2026	38.17	38.83	37.63	37.70	-0.19%	532,879
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