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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.38	32.6	32.6	32.74	32.38	30,900
November 20, 2025	32.73	32.01	32.01	32.73	31.94	66,600
November 19, 2025	31.98	32.15	32.15	32.5	31.92	31,400
November 18, 2025	32.15	31.98	31.98	32.49	31.62	39,728
November 17, 2025	32.05	32.01	32.01	33.5	31.77	67,300
November 14, 2025	31.73	32.26	32.26	32.52	31.73	50,510
November 13, 2025	32.05	32.01	32.01	32.32	31.56	245,600
November 12, 2025	31.7	32.05	32.05	32.32	31.18	75,000
November 11, 2025	32.17	31.99	31.99	32.43	31.72	94,500
November 10, 2025	32.28	32.2	32.2	33.25	31.95	44,400
November 07, 2025	31.02	32.07	32.07	32.59	31.02	115,806
November 06, 2025	29.66	31.18	31.18	31.45	29.66	106,053
November 05, 2025	26.1	29.52	29.52	29.63	26.1	180,862
November 04, 2025	25.43	25.74	25.74	26.2	25.3	11,800
November 03, 2025	25.11	25.62	25.62	25.99	24.95	21,700
October 31, 2025	25.3	25.9	25.9	26.08	25.3	8,800
October 30, 2025	25.39	25.53	25.53	26.45	25.25	31,441
October 29, 2025	26.01	25.73	25.73	26.25	25.35	16,300
October 28, 2025	26.2	26.17	26.17	26.82	26	7,747
October 27, 2025	26.59	26.15	26.15	27.16	26.02	13,500
October 24, 2025	26.45	26.47	26.47	26.84	26.3	10,728
October 23, 2025	26.22	26.14	26.14	26.53	26	10,000
October 22, 2025	26.13	26.28	26.28	26.5	25.5	15,122
October 21, 2025	26.4	26.04	26.04	27.71	25.68	38,021
October 20, 2025	26.26	26.73	26.73	27.04	26.26	13,503
October 17, 2025	26.36	26.12	26.12	26.57	25.93	31,500
October 16, 2025	27.08	26.35	26.35	27.08	26.26	29,300
October 15, 2025	26.36	26.2	26.2	26.57	25.97	12,087
October 14, 2025	25.95	26.39	26.39	26.52	25.26	21,400
October 13, 2025	25.97	26.13	26.13	26.19	25.97	9,003
October 10, 2025	26.71	25.87	25.87	26.71	25.61	37,700
October 09, 2025	26.51	26.78	26.78	27.06	26.51	14,327
October 08, 2025	26.64	26.63	26.63	26.81	26.31	5,723
October 07, 2025	26.6	26.62	26.62	27.06	26.24	23,900
October 06, 2025	26.84	26.38	26.38	27.02	26.22	11,412
October 03, 2025	26.97	26.66	26.66	27.06	26.66	12,822
October 02, 2025	27.61	26.9	26.9	27.61	26.74	26,314
October 01, 2025	27.42	27.64	27.64	27.84	27.36	14,619
September 30, 2025	27.56	27.72	27.72	27.79	27.36	17,500
September 29, 2025	27.66	27.65	27.65	27.99	27.41	7,500
September 26, 2025	27.29	27.61	27.61	27.69	27.16	12,400
September 25, 2025	27.96	27.38	27.38	28.17	27.34	39,510
September 24, 2025	28.4	28.3	28.3	28.71	28.14	19,432
September 23, 2025	28.87	28.54	28.54	28.97	28.1	21,584
September 22, 2025	26.58	28.09	28.09	28.22	26.58	24,600
September 19, 2025	26.72	26.89	26.89	26.89	26.2	127,900
September 18, 2025	26.79	26.7	26.7	27.11	26.34	48,100
September 17, 2025	26.12	26.38	26.38	27.28	26.12	28,100
September 16, 2025	26.72	26.22	26.22	27.08	26.1	15,792
September 15, 2025	26.59	26.86	26.86	27.22	26.59	15,400
September 12, 2025	26.24	26.54	26.54	26.88	25.76	21,400
September 11, 2025	26.31	26.05	26.05	26.31	25.74	21,924
September 10, 2025	25.81	26.16	26.16	26.83	25.72	31,241

Sonida Senior Living, Inc. (SNDA) NYSE