5 DAY PERFORMANCE
-8.80%
1 MONTH PERFORMANCE
-10.07%
3 MONTH PERFORMANCE
+0.71%
6 MONTH PERFORMANCE
+7.66%
YEAR-TO-DATE PERFORMANCE
+12.88%
1 YEAR PERFORMANCE
+51.67%
Sonida Senior Living Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $40.39 | $40.14 (-0.62%) | $40.93 | $40.09 | 79.43 K | $726.23 M |
| 08/06/2026 | $40.16 | $40.36 (0.5%) | $40.88 | $39.91 | 380.70 K | $730.76 M |
| 08/05/2026 | $38.44 | $39.83 (3.62%) | $40.12 | $38.23 | 361.95 K | $721.16 M |
| 08/04/2026 | $39.71 | $38.55 (-2.92%) | $39.93 | $38.51 | 493.65 K | $697.99 M |
| 08/03/2026 | $40.69 | $40.22 (-1.16%) | $41.44 | $40.16 | 354.37 K | $728.22 M |
| 07/31/2026 | $40.25 | $40.36 (0.27%) | $40.58 | $39.03 | 320.99 K | $730.76 M |
| 07/30/2026 | $40.54 | $40.16 (-0.94%) | $40.91 | $39.72 | 467.15 K | $727.14 M |
| 07/29/2026 | $42.89 | $40.75 (-4.99%) | $43.87 | $40.68 | 424.00 K | $737.82 M |
| 07/28/2026 | $43.25 | $43.07 (-0.42%) | $43.76 | $42.34 | 629.23 K | $779.83 M |
| 07/27/2026 | $42.75 | $42.82 (0.16%) | $44.39 | $42.54 | 772.50 K | $775.30 M |
| 07/24/2026 | $40.69 | $41.69 (2.46%) | $41.72 | $40.49 | 327.50 K | $754.84 M |
| 07/23/2026 | $39.49 | $40.17 (1.72%) | $40.26 | $39.42 | 367.33 K | $727.32 M |
| 07/22/2026 | $41.40 | $40.00 (-3.38%) | $41.85 | $39.81 | 326.23 K | $724.24 M |
| 07/21/2026 | $40.71 | $41.44 (1.79%) | $41.79 | $39.26 | 302.50 K | $750.31 M |
| 07/20/2026 | $40.95 | $40.55 (-0.98%) | $41.32 | $40.27 | 263.75 K | $734.20 M |
| 07/17/2026 | $40.14 | $40.84 (1.74%) | $41.79 | $40.03 | 532.14 K | $739.45 M |
| 07/16/2026 | $39.03 | $40.47 (3.69%) | $40.58 | $39.03 | 485.60 K | $732.75 M |
| 07/15/2026 | $39.90 | $39.17 (-1.83%) | $40.57 | $38.98 | 374.44 K | $709.21 M |
| 07/14/2026 | $40.25 | $40.02 (-0.57%) | $40.42 | $39.02 | 466.90 K | $724.60 M |
| 07/13/2026 | $40.49 | $40.26 (-0.57%) | $41.64 | $40.23 | 520.17 K | $728.95 M |
| 07/10/2026 | $40.29 | $40.47 (0.45%) | $40.88 | $38.66 | 651.20 K | $732.75 M |
| 07/09/2026 | $39.92 | $40.60 (1.7%) | $40.72 | $39.46 | 418.13 K | $735.10 M |
| 07/08/2026 | $40.96 | $40.03 (-2.27%) | $41.10 | $39.56 | 373.73 K | $724.78 M |
| 07/07/2026 | $41.28 | $40.93 (-0.85%) | $41.92 | $40.81 | 514.00 K | $741.08 M |
| 07/06/2026 | $42.06 | $41.18 (-2.09%) | $42.79 | $40.79 | 511.25 K | $745.61 M |
| 07/02/2026 | $41.90 | $42.21 (0.74%) | $42.66 | $41.55 | 639.50 K | $764.25 M |
| 07/01/2026 | $40.94 | $41.73 (1.93%) | $42.14 | $40.23 | 844.80 K | $755.56 M |
| 06/30/2026 | $39.75 | $40.80 (2.64%) | $41.91 | $39.51 | 1.04 M | $738.72 M |
| 06/29/2026 | $39.29 | $39.67 (0.97%) | $39.74 | $38.89 | 485.00 K | $718.27 M |
| 06/26/2026 | $39.00 | $39.03 (0.08%) | $39.94 | $38.52 | 3.87 M | $706.68 M |
| 06/25/2026 | $38.32 | $39.28 (2.51%) | $40.22 | $38.32 | 823.61 K | $711.20 M |
| 06/24/2026 | $36.68 | $38.58 (5.18%) | $39.81 | $36.68 | 1.42 M | $698.53 M |
| 06/23/2026 | $36.65 | $36.64 (-0.03%) | $37.07 | $36.25 | 540.70 K | $663.40 M |
| 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 |
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.
