Sonida Senior Living, Inc.SNDANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $32.93 | $33.36 | $32.39 | $32.48 | 14,728 |
| 2/2/2026 | $32.24 | $32.90 | $31.49 | $32.83 | 343,700 |
| 1/30/2026 | $31.20 | $32.10 | $31.04 | $31.85 | 54,744 |
| 1/29/2026 | $30.76 | $31.50 | $30.65 | $31.29 | 57,100 |
| 1/28/2026 | $31.42 | $31.42 | $30.68 | $30.78 | 54,505 |
| 1/27/2026 | $31.68 | $31.69 | $31.02 | $31.31 | 51,100 |
| 1/26/2026 | $31.45 | $32.08 | $31.28 | $31.74 | 29,600 |
| 1/23/2026 | $31.64 | $32.13 | $31.26 | $31.54 | 29,400 |
| 1/22/2026 | $32.19 | $32.39 | $31.56 | $31.75 | 36,900 |
| 1/21/2026 | $31.54 | $32.20 | $31.48 | $31.99 | 34,914 |
| 1/20/2026 | $31.53 | $31.68 | $31.30 | $31.41 | 29,021 |
| 1/16/2026 | $31.82 | $32.10 | $31.45 | $31.67 | 32,541 |
| 1/15/2026 | $32.11 | $32.11 | $31.26 | $31.93 | 22,106 |
| 1/14/2026 | $32.03 | $32.05 | $30.99 | $31.64 | 35,026 |
| 1/13/2026 | $32.20 | $32.20 | $31.48 | $32.01 | 16,709 |
| 1/12/2026 | $32.06 | $32.27 | $31.48 | $32.09 | 59,300 |
| 1/9/2026 | $32.06 | $32.44 | $32.06 | $32.29 | 17,544 |
| 1/8/2026 | $31.91 | $32.70 | $30.79 | $32.35 | 18,000 |
| 1/7/2026 | $32.03 | $32.40 | $31.92 | $32.21 | 17,900 |
| 1/6/2026 | $31.71 | $32.59 | $31.63 | $32.25 | 21,311 |
| 1/5/2026 | $31.73 | $32.64 | $31.62 | $31.96 | 42,005 |
| 1/2/2026 | $31.83 | $32.15 | $31.55 | $31.93 | 30,902 |
| 12/31/2025 | $32.51 | $32.69 | $31.80 | $32.61 | 30,200 |
| 12/30/2025 | $32.29 | $32.54 | $31.43 | $32.36 | 49,131 |
| 12/29/2025 | $32.21 | $32.82 | $31.91 | $32.29 | 27,129 |
| 12/26/2025 | $32.30 | $32.32 | $31.86 | $32.27 | 33,717 |
| 12/24/2025 | $32.13 | $32.50 | $31.85 | $32.39 | 24,200 |
| 12/23/2025 | $32.69 | $32.72 | $32.10 | $32.32 | 22,716 |
| 12/22/2025 | $33.04 | $33.09 | $32.60 | $32.73 | 30,310 |
| 12/19/2025 | $33.19 | $33.19 | $32.39 | $32.95 | 75,146 |
| 12/18/2025 | $31.10 | $33.20 | $31.05 | $32.94 | 75,932 |
| 12/17/2025 | $31.24 | $31.24 | $30.78 | $31.18 | 55,200 |
| 12/16/2025 | $31.49 | $31.68 | $31.38 | $31.53 | 19,300 |
| 12/15/2025 | $31.63 | $32.04 | $31.26 | $31.59 | 60,714 |
| 12/12/2025 | $31.01 | $31.36 | $30.70 | $31.02 | 35,300 |
| 12/11/2025 | $31.05 | $31.75 | $30.30 | $30.89 | 68,100 |
| 12/10/2025 | $30.48 | $31.43 | $30.36 | $30.85 | 100,504 |
| 12/9/2025 | $29.66 | $30.87 | $29.66 | $30.49 | 44,500 |
| 12/8/2025 | $31.08 | $31.30 | $30.19 | $30.43 | 39,300 |
| 12/5/2025 | $30.41 | $31.00 | $30.22 | $30.79 | 55,300 |
| 12/4/2025 | $30.60 | $30.85 | $30.07 | $30.30 | 63,600 |
| 12/3/2025 | $31.39 | $31.39 | $30.00 | $30.53 | 57,004 |
| 12/2/2025 | $31.71 | $32.15 | $31.22 | $31.22 | 89,128 |
| 12/1/2025 | $32.25 | $32.75 | $31.70 | $32.00 | 58,800 |
| 11/28/2025 | $32.70 | $32.70 | $32.19 | $32.40 | 21,816 |
| 11/26/2025 | $32.91 | $33.08 | $32.60 | $32.96 | 28,900 |
| 11/25/2025 | $32.29 | $33.48 | $32.29 | $33.17 | 31,100 |
| 11/24/2025 | $32.48 | $33.01 | $32.16 | $32.19 | 22,600 |
| 11/21/2025 | $32.38 | $32.74 | $32.38 | $32.60 | 30,900 |
| 11/20/2025 | $32.73 | $32.73 | $31.94 | $32.01 | 66,600 |
| 11/19/2025 | $31.98 | $32.50 | $31.92 | $32.15 | 31,400 |
| 11/18/2025 | $32.15 | $32.49 | $31.62 | $31.98 | 39,728 |
| 11/17/2025 | $32.05 | $33.50 | $31.77 | $32.01 | 67,300 |
| 11/14/2025 | $31.73 | $32.52 | $31.73 | $32.26 | 50,510 |
| 11/13/2025 | $32.05 | $32.32 | $31.56 | $32.01 | 245,631 |
| 11/12/2025 | $31.70 | $32.32 | $31.18 | $32.05 | 75,000 |
| 11/11/2025 | $32.17 | $32.43 | $31.72 | $31.99 | 94,599 |
| 11/10/2025 | $32.28 | $33.25 | $31.95 | $32.20 | 44,400 |
| 11/7/2025 | $31.02 | $32.59 | $31.02 | $32.07 | 115,806 |
| 11/6/2025 | $29.66 | $31.45 | $29.50 | $31.18 | 110,068 |
| 11/5/2025 | $26.10 | $29.63 | $26.10 | $29.52 | 180,862 |