SNDA
Sonida Snr Lvng (SNDA)
NYSE
$40.26-$0.005 (-0.01%)
Price as of Jul 13, 2026 7:13 PM EDT
  • $1.9B
    Market Cap
  • 55.80%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +14.86%
    Low Price$34.58
    High Price$42.21
  • 3 Months
    +21.45%
    Low Price$32.75
    High Price$42.21
  • 1 Year
    +55.80%
    Low Price$23.92
    High Price$42.21
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
35.16
37.71
33.10
36.96
-3.42%
977,839
05/11/2026
-$2.39 Earnings
05/08/2026
36.71
38.86
36.63
38.27
+4.71%
808,917
05/07/2026
37.06
37.55
35.54
36.55
-1.62%
714,632
05/06/2026
37.28
37.71
36.70
37.15
-0.32%
522,651
05/05/2026
37.45
37.98
36.70
37.27
-0.37%
487,599
05/04/2026
37.30
38.00
36.76
37.41
-0.16%
542,913
05/01/2026
38.12
38.99
37.43
37.47
-1.29%
748,080
04/30/2026
37.52
37.98
36.81
37.96
+1.23%
685,246
04/29/2026
37.70
38.17
37.28
37.50
-0.79%
579,510
04/28/2026
36.40
37.92
35.96
37.80
+3.85%
919,641
04/27/2026
36.05
36.99
35.99
36.40
+1.03%
451,205
04/24/2026
35.10
36.20
34.39
36.03
+2.50%
419,806
04/23/2026
34.00
35.15
33.95
35.15
+3.14%
543,767
04/22/2026
34.49
34.62
33.63
34.08
-0.87%
425,942
04/21/2026
34.71
34.95
33.75
34.38
-0.69%
641,988
04/20/2026
34.52
34.97
34.10
34.62
-0.14%
529,922
04/17/2026
35.53
36.20
34.35
34.67
-2.12%
653,737
04/16/2026
34.95
35.86
34.56
35.42
+1.17%
549,886
04/15/2026
34.30
35.07
34.13
35.01
+1.80%
598,423
04/14/2026
33.02
34.40
32.75
34.39
+3.74%
693,355
04/13/2026
32.81
33.49
31.44
33.15
+1.75%
487,911
04/10/2026
32.41
32.58
31.75
32.58
-0.06%
711,150
04/09/2026
32.53
33.11
31.97
32.60
-0.55%
532,215
04/08/2026
32.90
33.38
32.43
32.78
+2.37%
645,728
04/07/2026
32.38
32.85
31.98
32.02
-1.39%
399,016
04/06/2026
31.57
33.15
31.57
32.47
+0.90%
538,089
04/02/2026
31.55
32.20
30.65
32.18
+0.25%
582,362
04/01/2026
32.46
32.93
32.10
32.10
-0.47%
505,648
03/31/2026
31.67
32.41
31.03
32.25
+3.20%
689,916
03/30/2026
32.01
32.09
31.09
31.25
-1.26%
520,063
03/27/2026
32.00
32.52
31.44
31.65
+0.70%
665,575
03/26/2026
30.97
31.91
30.82
31.43
+0.67%
583,167
03/25/2026
31.84
32.00
31.00
31.22
-1.01%
661,162
03/24/2026
31.19
32.39
30.76
31.54
-0.32%
592,129
03/23/2026
32.32
32.57
31.34
31.64
-0.44%
597,339
03/20/2026
33.00
33.27
31.30
31.78
-5.11%
974,671
03/19/2026
35.47
36.51
33.26
33.49
-6.84%
1,111,193
03/18/2026
35.94
36.87
34.73
35.95
-0.85%
1,221,377
03/17/2026
35.60
36.53
34.40
36.26
+0.25%
1,418,548
03/16/2026
35.00
37.21
35.00
36.17
+3.14%
1,535,624
03/13/2026
32.82
35.18
30.85
35.07
+4.34%
1,389,539
03/12/2026
32.55
33.67
32.01
33.61
-0.27%
1,903,467
03/11/2026
35.71
37.02
32.40
33.70
-9.31%
959,364
03/11/2026
-$1.72 Earnings
03/10/2026
36.39
37.56
36.21
37.16
+0.90%
123,536
03/09/2026
36.62
37.21
35.81
36.83
+0.52%
87,473
03/06/2026
36.10
37.29
35.29
36.64
+1.05%
73,683
03/05/2026
36.81
37.57
35.11
36.26
-2.89%
171,751
03/04/2026
36.82
37.52
36.32
37.34
+2.36%
69,669
03/03/2026
36.17
36.93
34.95
36.48
-0.05%
155,408
03/02/2026
35.35
36.98
35.35
36.50
+1.70%
70,262
02/27/2026
35.59
36.40
35.45
35.89
+0.31%
61,981
02/26/2026
35.19
36.00
35.00
35.78
+1.50%
79,588
02/25/2026
35.36
35.36
34.50
35.25
+0.63%
43,867
02/24/2026
35.31
35.97
34.51
35.03
+1.42%
65,626
02/23/2026
34.27
35.07
34.23
34.54
-0.26%
45,717
02/20/2026
34.58
34.77
34.34
34.63
-0.12%
13,319