Sonida Senior Living, Inc. - SNDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.58	34.63	34.63	34.77	34.34	13,319
February 19, 2026	34.3	34.67	34.67	34.87	33.88	36,924
February 18, 2026	34.78	34.67	34.67	35.48	34.1	32,600
February 17, 2026	34.09	34.9	34.9	35.25	34.09	44,700
February 13, 2026	33.83	34.13	34.13	34.56	32.98	181,905
February 12, 2026	35.08	33.99	33.94	35.08	33.92	30,889
February 11, 2026	34.62	34.68	34.68	35.01	33.95	29,600
February 10, 2026	34.54	34.44	34.44	35.26	34.35	34,342
February 09, 2026	34.1	34.67	34.67	35	34.05	34,427
February 06, 2026	32.66	34.19	34.19	34.83	32.66	84,112
February 05, 2026	31.96	32.12	32.12	32.62	31.85	24,600
February 04, 2026	32.62	31.73	31.73	33.26	31.48	51,615
February 03, 2026	32.93	32.62	32.62	33.49	32.38	32,820
February 02, 2026	32.24	32.83	32.83	32.9	31.49	343,700
January 30, 2026	31.2	31.85	31.85	32.1	31.04	54,744
January 29, 2026	30.76	31.29	31.29	31.5	30.65	57,100
January 28, 2026	31.42	30.78	30.78	31.42	30.68	54,505
January 27, 2026	31.68	31.31	31.31	31.69	31.02	51,100
January 26, 2026	31.45	31.74	31.74	32.08	31.28	29,600
January 23, 2026	31.64	31.54	31.54	32.13	31.26	29,400
January 22, 2026	32.19	31.75	31.75	32.39	31.56	36,892
January 21, 2026	31.54	31.99	31.99	32.2	31.48	34,914
January 20, 2026	31.53	31.41	31.41	31.68	31.3	29,021
January 16, 2026	31.82	31.67	31.67	32.1	31.45	32,541
January 15, 2026	32.11	31.93	31.93	32.11	31.26	22,106
January 14, 2026	32.03	31.64	31.64	32.05	30.99	35,026
January 13, 2026	32.2	32.01	32.01	32.2	31.48	16,709
January 12, 2026	32.06	32.09	32.09	32.27	31.48	59,300
January 09, 2026	32.06	32.29	32.29	32.44	32.06	17,544
January 08, 2026	31.91	32.35	32.35	32.7	30.79	18,000
January 07, 2026	32.03	32.21	32.21	32.4	31.92	17,900
January 06, 2026	31.71	32.25	32.25	32.59	31.63	21,311
January 05, 2026	31.73	31.96	31.96	32.64	31.62	42,005
January 02, 2026	31.83	31.93	31.93	32.15	31.55	30,902
December 31, 2025	32.51	32.61	32.61	32.69	31.8	30,200
December 30, 2025	32.29	32.36	32.36	32.54	31.43	49,131
December 29, 2025	32.21	32.29	32.29	32.82	31.91	27,129
December 26, 2025	32.3	32.27	32.27	32.32	31.86	33,717
December 24, 2025	32.13	32.39	32.39	32.5	31.85	24,151
December 23, 2025	32.69	32.32	32.32	32.72	32.1	22,716
December 22, 2025	33.04	32.73	32.73	33.09	32.6	30,310
December 19, 2025	33.19	32.95	32.95	33.19	32.39	75,146
December 18, 2025	31.1	32.94	32.94	33.2	31.05	75,932
December 17, 2025	31.24	31.18	31.18	31.24	30.78	55,200
December 16, 2025	31.49	31.53	31.53	31.68	31.38	19,300
December 15, 2025	31.63	31.59	31.59	32.04	31.26	60,714
December 12, 2025	31.01	31.02	31.02	31.36	30.7	35,300
December 11, 2025	31.05	30.89	30.89	31.75	30.3	68,100
December 10, 2025	30.48	30.85	30.85	31.43	30.36	100,504
December 09, 2025	29.66	30.49	30.49	30.87	29.66	44,500
December 08, 2025	31.08	30.43	30.43	31.3	30.19	39,300
December 05, 2025	30.41	30.79	30.79	31	30.22	55,300
December 04, 2025	30.6	30.3	30.3	30.85	30.07	63,600
December 03, 2025	31.39	30.53	30.53	31.39	30	57,000
December 02, 2025	31.71	31.22	31.22	32.15	31.22	89,128
December 01, 2025	32.25	32	32	32.75	31.7	58,800
November 28, 2025	32.7	32.4	32.4	32.7	32.19	21,816
November 26, 2025	32.91	32.96	32.96	33.08	32.6	28,900
November 25, 2025	32.29	33.17	33.17	33.48	32.29	31,100
November 24, 2025	32.48	32.19	32.19	33.01	32.16	22,600

Sonida Senior Living, Inc. (SNDA) NYSE