5 DAY PERFORMANCE
-9.58%
1 MONTH PERFORMANCE
-8.95%
3 MONTH PERFORMANCE
-6.90%
6 MONTH PERFORMANCE
-15.03%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
-17.49%
Sonida Senior Living, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.05 | $23.20 (-3.53%) | $24.13 | $23.09 | 44,183 | $361.36 M |
| 03/11/2025 | $23.55 | $23.65 (0.42%) | $23.80 | $22.10 | 27,406 | $365.53 M |
| 03/10/2025 | $24.44 | $23.45 (-4.05%) | $24.71 | $22.94 | 30,600 | $362.44 M |
| 03/07/2025 | $23.96 | $24.63 (2.8%) | $25.04 | $23.37 | 37,615 | $380.68 M |
| 03/06/2025 | $24.43 | $24.03 (-1.64%) | $24.43 | $23.92 | 13,500 | $371.41 M |
| 03/05/2025 | $23.41 | $24.61 (5.13%) | $24.69 | $23.41 | 26,200 | $380.37 M |
| 03/04/2025 | $23.43 | $23.87 (1.88%) | $25.06 | $23.43 | 35,222 | $368.93 M |
| 03/03/2025 | $24.43 | $23.79 (-2.62%) | $24.62 | $23.67 | 64,200 | $367.70 M |
| 02/28/2025 | $24.00 | $24.30 (1.25%) | $24.85 | $23.37 | 30,500 | $375.58 M |
| 02/27/2025 | $24.11 | $23.64 (-1.95%) | $24.65 | $23.55 | 35,900 | $365.38 M |
| 02/26/2025 | $24.80 | $24.58 (-0.89%) | $25.32 | $24.37 | 28,400 | $379.91 M |
| 02/25/2025 | $25.02 | $24.99 (-0.12%) | $25.31 | $24.16 | 57,100 | $386.25 M |
| 02/24/2025 | $24.74 | $24.75 (0.04%) | $25.56 | $24.10 | 36,500 | $382.54 M |
| 02/21/2025 | $25.35 | $24.71 (-2.52%) | $25.35 | $24.59 | 23,412 | $381.92 M |
| 02/20/2025 | $25.88 | $25.16 (-2.78%) | $25.97 | $24.99 | 22,833 | $388.87 M |
| 02/19/2025 | $25.78 | $26.19 (1.59%) | $26.46 | $25.53 | 17,300 | $404.79 M |
| 02/18/2025 | $25.35 | $25.72 (1.46%) | $25.80 | $24.25 | 17,900 | $397.53 M |
| 02/14/2025 | $25.68 | $25.50 (-0.7%) | $25.93 | $25.20 | 17,301 | $394.13 M |
| 02/13/2025 | $24.65 | $25.65 (4.06%) | $25.83 | $24.49 | 35,500 | $396.45 M |
| 02/12/2025 | $24.63 | $24.46 (-0.69%) | $24.76 | $23.89 | 25,612 | $378.05 M |
| 02/11/2025 | $24.20 | $24.87 (2.77%) | $24.97 | $24.20 | 34,900 | $384.39 M |
| 02/10/2025 | $24.38 | $24.49 (0.45%) | $24.94 | $24.02 | 26,900 | $378.52 M |
| 02/07/2025 | $24.61 | $24.17 (-1.79%) | $24.61 | $23.94 | 25,300 | $373.57 M |
| 02/06/2025 | $25.02 | $24.35 (-2.68%) | $25.27 | $24.25 | 17,225 | $376.35 M |
| 02/05/2025 | $24.37 | $25.01 (2.63%) | $25.02 | $24.31 | 30,200 | $386.55 M |
| 02/04/2025 | $23.49 | $24.28 (3.36%) | $24.34 | $23.48 | 33,020 | $375.27 M |
| 02/03/2025 | $22.67 | $23.74 (4.72%) | $24.28 | $22.67 | 37,224 | $366.93 M |
| 01/31/2025 | $24.04 | $23.09 (-3.95%) | $24.05 | $22.72 | 45,000 | $356.88 M |
| 01/30/2025 | $23.71 | $23.87 (0.67%) | $24.10 | $23.59 | 30,400 | $368.93 M |
| 01/29/2025 | $22.80 | $23.63 (3.64%) | $23.82 | $22.80 | 36,100 | $365.23 M |
| 01/28/2025 | $23.19 | $23.03 (-0.69%) | $23.39 | $22.71 | 28,100 | $355.95 M |
| 01/27/2025 | $23.36 | $23.44 (0.34%) | $23.77 | $23.23 | 27,200 | $362.29 M |
| 01/24/2025 | $23.79 | $23.50 (-1.22%) | $24.35 | $23.50 | 24,700 | $363.22 M |
| 01/23/2025 | $23.24 | $23.94 (3.01%) | $24.06 | $22.76 | 81,100 | $370.02 M |
| 01/22/2025 | $23.09 | $23.13 (0.17%) | $23.33 | $23.01 | 59,301 | $357.50 M |
| 01/21/2025 | $22.73 | $23.28 (2.42%) | $23.48 | $22.58 | 49,000 | $359.82 M |
| 01/17/2025 | $22.51 | $22.48 (-0.13%) | $22.67 | $22.10 | 27,649 | $347.45 M |
| 01/16/2025 | $22.83 | $22.36 (-2.06%) | $23.26 | $22.27 | 33,400 | $345.60 M |
| 01/15/2025 | $23.38 | $23.09 (-1.24%) | $23.45 | $22.59 | 32,900 | $356.88 M |
| 01/14/2025 | $22.36 | $22.81 (2.01%) | $22.99 | $22.18 | 82,914 | $352.55 M |
| 01/13/2025 | $21.20 | $21.99 (3.73%) | $22.08 | $20.75 | 59,219 | $339.88 M |
| 01/10/2025 | $21.23 | $21.43 (0.94%) | $21.60 | $20.76 | 76,019 | $331.22 M |
| 01/08/2025 | $21.18 | $21.34 (0.76%) | $21.60 | $20.67 | 85,000 | $329.83 M |
| 01/07/2025 | $22.11 | $21.34 (-3.48%) | $22.11 | $21.16 | 70,111 | $329.83 M |
| 01/06/2025 | $22.77 | $22.27 (-2.2%) | $23.00 | $22.24 | 32,200 | $344.21 M |
| 01/03/2025 | $22.83 | $22.84 (0.04%) | $22.90 | $22.50 | 25,310 | $353.02 M |
| 01/02/2025 | $23.37 | $22.88 (-2.1%) | $23.55 | $22.82 | 34,134 | $353.63 M |
| 12/31/2024 | $23.01 | $23.08 (0.3%) | $23.23 | $22.67 | 47,747 | $356.72 M |
| 12/30/2024 | $22.65 | $22.74 (0.4%) | $22.98 | $22.28 | 38,913 | $351.47 M |
| 12/27/2024 | $23.28 | $22.91 (-1.59%) | $23.54 | $22.61 | 36,427 | $354.10 M |
| 12/26/2024 | $23.42 | $23.19 (-0.98%) | $24.56 | $23.01 | 57,249 | $358.42 M |
| 12/24/2024 | $23.11 | $23.29 (0.78%) | $23.59 | $23.02 | 15,800 | $359.97 M |
| 12/23/2024 | $23.89 | $23.11 (-3.26%) | $23.89 | $22.97 | 45,343 | $357.19 M |
| 12/20/2024 | $22.79 | $23.70 (3.99%) | $24.23 | $22.54 | 462,818 | $366.31 M |
| 12/19/2024 | $23.68 | $23.11 (-2.41%) | $23.94 | $23.10 | 81,039 | $357.19 M |
| 12/18/2024 | $24.47 | $23.22 (-5.11%) | $24.70 | $23.20 | 77,500 | $358.89 M |
| 12/17/2024 | $24.12 | $24.50 (1.58%) | $25.28 | $23.92 | 101,600 | $378.67 M |
| 12/16/2024 | $25.08 | $24.24 (-3.35%) | $25.23 | $24.20 | 78,000 | $374.65 M |
| 12/13/2024 | $23.56 | $24.83 (5.39%) | $25.06 | $23.37 | 81,200 | $383.77 M |
| 12/12/2024 | $24.56 | $23.92 (-2.61%) | $24.59 | $23.70 | 57,215 | $369.71 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.
