Sonida Senior Living, Inc. (SNDA) NYSE

25.44

+0.165(+0.65%)

Updated at August 18 02:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202525.2325.2725.2725.3825.0412,254
August 14, 202525.8125.5725.5726.3125.1913,807
August 13, 202525.6925.9825.9826.3925.3329,837
August 12, 202524.5625.525.525.6524.0124,700
August 11, 202524.1224.6624.662523.9833,900
August 08, 202524.4124.3824.3824.623.9320,400
August 07, 202524.8624.2724.2724.8623.918,541
August 06, 202524.4624.7224.7224.7224.1526,400
August 05, 202524.524.2124.2124.5323.7835,500
August 04, 202524.1124.2724.2724.4323.824,400
August 01, 202524.2223.9223.9224.2423.8124,363
July 31, 202524.9824.4224.4225.2324.3314,742
July 30, 202525.0324.9624.9625.8424.3920,700
July 29, 202524.8824.8424.8425.0724.516,539
July 28, 202524.4824.7824.7824.9624.4710,100
July 25, 202524.524.4424.4424.7124.2710,500
July 24, 202524.7424.5224.5224.9624.378,400
July 23, 202525.07252525.1424.7511,500
July 22, 202524.9824.7924.7925.3324.5725,100
July 21, 202524.7924.8324.8325.624.6517,910
July 18, 202525.4524.7124.7125.7724.6524,200
July 17, 202524.9525.2325.2325.4324.7119,100
July 16, 202525.3425.0725.0725.4324.9120,344
July 15, 202525.8725.0525.0525.8725.0325,313
July 14, 202525.8325.8425.8425.8825.6813,532
July 11, 202525.6425.5625.5625.6425.3310,240
July 10, 202525.7725.7625.7625.9325.6422,118
July 09, 202525.1125.6525.6525.9324.9122,500
July 08, 202525.0424.824.825.1324.7416,700
July 07, 202525.2424.6924.6925.5924.6417,636
July 03, 202525.1825.4725.4725.525.0713,300
July 02, 202524.3424.9224.9224.9724.0928,388
July 01, 202524.924.1524.1524.9924.0725,515
June 30, 202525.3924.9524.9525.3924.6726,600
June 27, 202524.3525.1625.1625.1924.1166,228
June 26, 202524.1424.3524.3524.424.0710,400
June 25, 202524.5824.1424.1424.5923.9914,126
June 24, 202524.4924.5324.5324.7424.3817,800
June 23, 202523.824.2424.2424.3523.6622,919
June 20, 202524.1923.9823.9824.5623.8626,900
June 18, 202523.9624.0724.0724.5723.9612,109
June 17, 202523.9824.0624.0624.9323.9822,101
June 16, 202524.224.2824.2824.4224.1911,527
June 13, 202524.6242424.623.8545,926
June 12, 202525.2224.7524.7525.2324.7110,829
June 11, 202525.0925.1425.1425.4224.4928,800
June 10, 202525.2625.1325.1325.5425.0516,600
June 09, 202525.4425.0125.0125.4424.6719,847
June 06, 202524.6825.3625.3625.5724.6824,800
June 05, 202524.4424.524.524.6224.3217,300
June 04, 202524.5524.3824.3824.9624.1921,200
June 03, 202524.4824.6424.6424.824.2919,047
June 02, 202524.3424.2324.2324.3424.1523,200
May 30, 202524.3524.424.424.7724.2241,000
May 29, 202524.5824.4224.4224.7124.3112,700
May 28, 202525.0224.6424.6425.0224.5228,500
May 27, 202525.0324.9724.9725.1524.750,500
May 23, 202524.2724.5124.5124.824.2332,205
May 22, 202524.9524.6324.6324.9524.4326,500
May 21, 202525.3924.7624.7625.4224.6333,646
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved