5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-0.54%
3 MONTH PERFORMANCE
+16.34%
6 MONTH PERFORMANCE
+13.89%
YEAR-TO-DATE PERFORMANCE
+12.88%
1 YEAR PERFORMANCE
+51.86%
Sonida Senior Living Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $35.93 | $36.56 (1.75%) | $36.56 | $35.09 | 577.23 K | $661.96 M |
| 06/18/2026 | $34.77 | $35.96 (3.42%) | $36.13 | $34.53 | 2.54 M | $651.09 M |
| 06/17/2026 | $35.00 | $34.68 (-0.91%) | $35.59 | $34.09 | 629.54 K | $627.92 M |
| 06/16/2026 | $34.55 | $34.87 (0.93%) | $35.31 | $34.50 | 614.65 K | $631.36 M |
| 06/15/2026 | $34.97 | $34.58 (-1.12%) | $35.76 | $34.39 | 606.44 K | $626.11 M |
| 06/12/2026 | $35.04 | $35.05 (0.03%) | $35.37 | $34.38 | 528.40 K | $634.62 M |
| 06/11/2026 | $36.07 | $35.10 (-2.69%) | $36.70 | $35.08 | 595.42 K | $635.52 M |
| 06/10/2026 | $35.56 | $35.85 (0.82%) | $36.78 | $34.65 | 533.40 K | $649.10 M |
| 06/09/2026 | $33.71 | $35.66 (5.78%) | $35.81 | $33.71 | 590.51 K | $645.66 M |
| 06/08/2026 | $34.38 | $33.49 (-2.59%) | $34.96 | $33.32 | 653.01 K | $606.37 M |
| 06/05/2026 | $33.33 | $34.38 (3.15%) | $34.58 | $32.89 | 472.60 K | $622.48 M |
| 06/04/2026 | $33.82 | $33.17 (-1.92%) | $34.64 | $32.59 | 759.15 K | $600.58 M |
| 06/03/2026 | $33.66 | $33.62 (-0.12%) | $34.08 | $32.96 | 604.51 K | $608.72 M |
| 06/02/2026 | $32.61 | $33.65 (3.19%) | $33.94 | $32.61 | 907.74 K | $609.27 M |
| 06/01/2026 | $34.49 | $32.75 (-5.04%) | $35.27 | $32.65 | 887.40 K | $592.97 M |
| 05/29/2026 | $35.90 | $35.35 (-1.53%) | $36.85 | $35.29 | 495.61 K | $640.05 M |
| 05/28/2026 | $36.95 | $36.07 (-2.38%) | $37.23 | $36.00 | 475.30 K | $653.08 M |
| 05/27/2026 | $37.72 | $37.15 (-1.51%) | $38.10 | $36.94 | 335.10 K | $672.64 M |
| 05/26/2026 | $37.29 | $37.52 (0.62%) | $37.78 | $36.77 | 749.90 K | $679.34 M |
| 05/22/2026 | $38.01 | $37.01 (-2.63%) | $38.90 | $36.71 | 590.74 K | $670.10 M |
| 05/21/2026 | $36.03 | $37.99 (5.44%) | $38.04 | $35.86 | 939.94 K | $687.85 M |
| 05/20/2026 | $36.21 | $36.63 (1.16%) | $37.00 | $35.96 | 598.61 K | $663.22 M |
| 05/19/2026 | $36.54 | $36.20 (-0.93%) | $36.84 | $35.20 | 833.30 K | $655.44 M |
| 05/18/2026 | $37.59 | $36.94 (-1.73%) | $38.77 | $36.83 | 547.82 K | $668.84 M |
| 05/15/2026 | $38.35 | $37.78 (-1.49%) | $38.86 | $37.60 | 496.43 K | $684.04 M |
| 05/14/2026 | $38.78 | $38.58 (-0.52%) | $39.66 | $38.34 | 743.95 K | $698.53 M |
| 05/13/2026 | $37.10 | $38.78 (4.53%) | $39.34 | $36.48 | 674.11 K | $702.15 M |
| 05/12/2026 | $36.91 | $37.12 (0.57%) | $37.92 | $36.52 | 667.70 K | $672.09 M |
| 05/11/2026 | $35.16 | $36.96 (5.12%) | $37.71 | $33.10 | 977.70 K | $669.20 M |
| 05/08/2026 | $36.71 | $38.27 (4.25%) | $38.86 | $36.63 | 808.92 K | $692.92 M |
| 05/07/2026 | $37.06 | $36.55 (-1.38%) | $37.55 | $35.54 | 714.63 K | $661.77 M |
| 05/06/2026 | $37.28 | $37.15 (-0.35%) | $37.71 | $36.70 | 522.65 K | $672.64 M |
| 05/05/2026 | $37.45 | $37.27 (-0.48%) | $37.98 | $36.70 | 487.60 K | $674.81 M |
| 05/04/2026 | $37.30 | $37.41 (0.29%) | $38.00 | $36.76 | 542.91 K | $677.35 M |
| 05/01/2026 | $38.12 | $37.47 (-1.71%) | $38.99 | $37.43 | 748.10 K | $678.43 M |
| 04/30/2026 | $37.52 | $37.96 (1.17%) | $37.98 | $36.81 | 685.20 K | $687.30 M |
| 04/29/2026 | $37.70 | $37.50 (-0.53%) | $38.17 | $37.28 | 579.60 K | $678.98 M |
| 04/28/2026 | $36.40 | $37.80 (3.85%) | $37.92 | $35.96 | 919.60 K | $684.41 M |
| 04/27/2026 | $36.05 | $36.40 (0.97%) | $36.99 | $35.99 | 451.20 K | $659.06 M |
| 04/24/2026 | $35.10 | $36.03 (2.65%) | $36.20 | $34.39 | 419.80 K | $652.36 M |
| 04/23/2026 | $34.00 | $35.15 (3.38%) | $35.15 | $33.95 | 543.80 K | $636.43 M |
| 04/22/2026 | $34.49 | $34.08 (-1.19%) | $34.62 | $33.63 | 425.90 K | $617.05 M |
| 04/21/2026 | $34.71 | $34.38 (-0.95%) | $34.95 | $33.75 | 642.00 K | $622.48 M |
| 04/20/2026 | $34.52 | $34.62 (0.29%) | $34.97 | $34.10 | 529.90 K | $626.83 M |
| 04/17/2026 | $35.53 | $34.67 (-2.42%) | $36.20 | $34.35 | 653.70 K | $627.74 M |
| 04/16/2026 | $34.95 | $35.42 (1.34%) | $35.86 | $34.56 | 549.90 K | $641.31 M |
| 04/15/2026 | $34.30 | $35.01 (2.07%) | $35.07 | $34.13 | 598.40 K | $633.89 M |
| 04/14/2026 | $33.02 | $34.39 (4.15%) | $34.40 | $32.75 | 693.40 K | $622.67 M |
| 04/13/2026 | $32.81 | $33.15 (1.04%) | $33.49 | $31.44 | 487.20 K | $600.21 M |
| 04/10/2026 | $32.41 | $32.58 (0.52%) | $32.58 | $31.75 | 711.20 K | $589.89 M |
| 04/09/2026 | $32.53 | $32.60 (0.22%) | $33.11 | $31.97 | 532.20 K | $590.26 M |
| 04/08/2026 | $32.90 | $32.78 (-0.36%) | $33.38 | $32.43 | 645.70 K | $593.51 M |
| 04/07/2026 | $32.38 | $32.02 (-1.11%) | $32.85 | $31.98 | 399.00 K | $579.75 M |
| 04/06/2026 | $31.57 | $32.47 (2.85%) | $33.15 | $31.57 | 538.10 K | $587.90 M |
| 04/02/2026 | $31.55 | $32.18 (2%) | $32.20 | $30.65 | 582.40 K | $582.65 M |
| 04/01/2026 | $32.46 | $32.10 (-1.11%) | $32.93 | $32.10 | 505.60 K | $581.20 M |
| 03/31/2026 | $31.67 | $32.25 (1.83%) | $32.41 | $31.03 | 689.90 K | $583.92 M |
| 03/30/2026 | $32.01 | $31.25 (-2.37%) | $32.09 | $31.09 | 520.10 K | $565.81 M |
| 03/27/2026 | $32.00 | $31.65 (-1.09%) | $32.52 | $31.44 | 665.60 K | $573.05 M |
| 03/26/2026 | $30.97 | $31.43 (1.49%) | $31.91 | $30.82 | 582.80 K | $569.07 M |
| 03/25/2026 | $31.84 | $31.22 (-1.95%) | $32.00 | $31.00 | 661.20 K | $565.27 M |
| 03/24/2026 | $31.19 | $31.54 (1.12%) | $32.39 | $30.76 | 591.90 K | $571.06 M |
| 03/23/2026 | $32.32 | $31.64 (-2.1%) | $32.57 | $31.34 | 597.30 K | $572.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
