Sonida Senior Living, Inc. (SNDA) NYSE

33.65

+0.9(+2.75%)

Updated at June 02 04:00PM

Currency In USD

SNDA Historical Return

If you invested $1000 in Sonida Senior Living, Inc. (SNDA) 10 years ago, it would be worth $122.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $750.11, while $1000 invested 1 year ago would be worth $1,365.67. This corresponds to total returns of -87.77%, -24.99%, 36.57%, respectively, with annualized returns of -18.95%, -5.59%, 36.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SNDA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	32.61	33.65	33.65	33.94	32.61	907,682
June 01, 2026	34.49	32.75	32.75	35.27	32.65	887,363
May 29, 2026	35.9	35.35	35.35	36.85	35.29	495,579
May 28, 2026	36.95	36.07	36.07	37.23	36	475,256
May 27, 2026	37.72	37.15	37.15	38.1	36.94	279,643
May 26, 2026	37.29	37.52	37.52	37.78	36.77	749,858
May 22, 2026	38.01	37.01	37.01	38.9	36.71	39,256
May 21, 2026	36.03	37.99	37.99	38.04	35.86	939,942
May 20, 2026	36.21	36.63	36.63	37	35.96	598,605
May 19, 2026	36.54	36.2	36.2	36.84	35.2	833,257
May 18, 2026	37.59	36.94	36.94	38.77	36.83	524,482
May 15, 2026	38.35	37.78	37.78	38.86	37.6	491,349
May 14, 2026	38.78	38.58	38.58	39.66	38.34	743,946
May 13, 2026	36.92	38.78	38.78	39.33	36.48	610,863
May 12, 2026	36.91	37.12	37.12	37.92	36.54	624,332
May 11, 2026	35.16	36.96	36.96	37.71	33.1	977,704
May 08, 2026	36.71	38.27	38.27	38.86	36.63	808,789
May 07, 2026	37.06	36.55	36.55	37.55	35.54	708,853
May 06, 2026	37.28	37.15	37.15	37.71	36.7	512,164
May 05, 2026	37.45	37.27	37.27	37.98	36.7	487,594
May 04, 2026	37.3	37.41	37.41	38	36.76	540,735
May 01, 2026	38.12	37.47	37.47	38.99	37.43	740,945
April 30, 2026	37.52	37.96	37.96	37.98	36.81	669,440
April 29, 2026	37.7	37.5	37.5	38.17	37.28	567,351
April 28, 2026	36.4	37.8	37.8	37.92	35.96	919,638
April 27, 2026	36.05	36.4	36.4	36.99	35.99	451,205
April 24, 2026	35.1	36.03	36.03	36.2	34.39	398,693
April 23, 2026	34	35.15	35.15	35.15	33.95	543,767
April 22, 2026	34.49	34.08	34.08	34.62	33.63	411,953
April 21, 2026	34.71	34.38	34.38	34.95	33.75	634,707
April 20, 2026	34.52	34.62	34.62	34.97	34.1	488,640
April 17, 2026	35.53	34.67	34.67	36.2	34.35	653,737
April 16, 2026	34.95	35.42	35.42	35.86	34.56	549,885
April 15, 2026	34.3	35.01	35.01	35.07	34.13	598,423
April 14, 2026	33.02	34.39	34.39	34.4	32.75	682,138
April 13, 2026	32.81	33.15	33.15	33.49	31.44	487,195
April 10, 2026	32.41	32.58	32.58	32.58	31.75	699,933
April 09, 2026	32.53	32.6	32.6	33.11	31.97	532,215
April 08, 2026	32.9	32.78	32.78	33.38	32.43	565,673
April 07, 2026	32.38	32.02	32.02	32.85	31.98	399,016
April 06, 2026	31.89	32.46	32.47	33.15	31.57	459,630
April 02, 2026	31.55	32.18	32.18	32.2	30.65	582,362
April 01, 2026	32.46	32.1	32.1	32.93	32.1	504,952
March 31, 2026	31.67	32.25	32.25	32.41	31.03	689,916
March 30, 2026	32.01	31.25	31.25	32.09	31.09	496,302
March 27, 2026	32	31.65	31.65	32.52	31.44	665,475
March 26, 2026	30.97	31.43	31.43	31.91	30.82	576,534
March 25, 2026	31.84	31.22	31.22	32	31	612,607
March 24, 2026	31.19	31.54	31.54	32.39	30.76	591,296
March 23, 2026	32.32	31.64	31.64	32.57	31.34	597,317
March 20, 2026	33	31.78	31.78	33.27	31.3	957,362
March 19, 2026	35.47	33.49	33.49	36.51	33.26	1.11M
March 18, 2026	35.94	35.95	35.95	36.87	34.72	1.22M
March 17, 2026	35.6	36.26	36.26	36.53	34.4	1.42M
March 16, 2026	35	36.17	36.17	37.21	35	1.54M
March 13, 2026	32.82	35.07	35.07	35.18	30.85	1.39M
March 12, 2026	32.55	33.61	33.61	33.67	32.01	1.9M
March 11, 2026	35.71	33.7	33.7	37.02	32.4	959,364
March 10, 2026	36.39	37.16	37.16	37.56	36.21	123,535
March 09, 2026	36.62	36.83	36.83	37.21	35.81	87,473