Skip to main content

Sonida Senior Living, Inc. Common Stock (NY:SNDA)

24.43 -0.52 (-2.06%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 25.39 25.39 24.67 24.95 26,552 -0.21(-0.83%)
Jun 27, 2025 24.35 25.19 24.10 25.16 166,228 +0.81(+3.33%)
Jun 26, 2025 24.14 24.40 24.07 24.35 10,397 +0.21(+0.87%)
Jun 25, 2025 24.58 24.59 23.99 24.14 14,126 -0.39(-1.59%)
Jun 24, 2025 24.49 24.74 24.38 24.53 17,754 +0.29(+1.20%)
Jun 23, 2025 23.80 24.35 23.66 24.24 22,919 +0.26(+1.08%)
Jun 20, 2025 24.19 24.56 23.86 23.98 26,893 -0.09(-0.37%)
Jun 18, 2025 23.96 24.57 23.96 24.07 12,109 +0.01(+0.04%)
Jun 17, 2025 23.98 24.93 23.98 24.06 22,101 -0.22(-0.91%)
Jun 16, 2025 24.20 24.42 24.19 24.28 11,527 +0.28(+1.17%)
Jun 13, 2025 24.60 24.60 23.85 24.00 45,926 -0.75(-3.03%)
Jun 12, 2025 25.22 25.23 24.71 24.75 10,829 -0.39(-1.55%)
Jun 11, 2025 25.09 25.42 24.49 25.14 28,761 +0.01(+0.04%)
Jun 10, 2025 25.26 25.54 25.05 25.13 16,550 +0.12(+0.48%)
Jun 09, 2025 25.44 25.44 24.67 25.01 19,847 -0.35(-1.38%)
Jun 06, 2025 24.68 25.57 24.68 25.36 24,800 +0.86(+3.51%)
Jun 05, 2025 24.44 24.62 24.32 24.50 17,286 +0.12(+0.49%)
Jun 04, 2025 24.55 24.96 24.19 24.38 21,191 -0.26(-1.06%)
Jun 03, 2025 24.48 24.80 24.29 24.64 19,047 +0.41(+1.69%)
Jun 02, 2025 24.34 24.34 24.15 24.23 23,153 -0.17(-0.70%)
May 30, 2025 24.35 24.77 24.22 24.40 40,976 -0.02(-0.08%)
May 29, 2025 24.58 24.71 24.31 24.42 12,679 -0.22(-0.89%)
May 28, 2025 25.02 25.02 24.52 24.64 28,467 -0.33(-1.32%)
May 27, 2025 25.03 25.14 24.70 24.97 50,455 +0.46(+1.88%)
May 23, 2025 24.27 24.80 24.23 24.51 32,205 -0.12(-0.49%)
May 22, 2025 24.95 24.95 24.43 24.63 26,474 -0.13(-0.53%)
May 21, 2025 25.39 25.42 24.63 24.76 33,646 -0.87(-3.39%)
May 20, 2025 26.10 26.11 25.52 25.63 15,276 -0.53(-2.03%)
May 19, 2025 25.83 26.21 25.83 26.16 28,285 -0.05(-0.19%)
May 16, 2025 26.15 26.36 26.05 26.21 46,624 +0.06(+0.23%)
May 15, 2025 26.20 26.46 25.46 26.15 44,942 -0.16(-0.61%)
May 14, 2025 26.98 26.98 26.16 26.31 67,854 -0.70(-2.59%)
May 13, 2025 27.00 27.01 26.54 27.01 78,890 -0.12(-0.44%)
May 12, 2025 25.57 27.85 25.12 27.13 58,659 +2.43(+9.84%)
May 09, 2025 24.41 24.88 24.23 24.70 31,472 +0.11(+0.45%)
May 08, 2025 24.20 24.99 24.05 24.59 37,215 +0.63(+2.63%)
May 07, 2025 23.67 24.44 23.52 23.96 17,857 +0.62(+2.66%)
May 06, 2025 23.62 23.66 22.93 23.34 31,721 -0.36(-1.52%)
May 05, 2025 23.71 24.24 23.38 23.70 17,048 -0.38(-1.58%)
May 02, 2025 23.56 24.57 23.50 24.08 29,558 +0.86(+3.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.