5 DAY PERFORMANCE
-6.64%
1 MONTH PERFORMANCE
-6.95%
3 MONTH PERFORMANCE
+2.36%
6 MONTH PERFORMANCE
+15.83%
YEAR-TO-DATE PERFORMANCE
+12.88%
1 YEAR PERFORMANCE
+36.89%
Sonida Senior Living Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $38.35 | $38.12 (-0.6%) | $38.71 | $38.08 | 289.88 K | $698.53 M |
| 09/18/2026 | $38.65 | $38.27 (-0.98%) | $38.75 | $38.17 | 740.80 K | $692.92 M |
| 09/17/2026 | $39.40 | $38.74 (-1.68%) | $39.48 | $38.74 | 392.50 K | $701.43 M |
| 09/16/2026 | $39.91 | $39.43 (-1.2%) | $40.55 | $39.20 | 331.92 K | $713.92 M |
| 09/15/2026 | $39.90 | $39.69 (-0.53%) | $40.34 | $38.75 | 299.00 K | $718.63 M |
| 09/14/2026 | $39.79 | $39.83 (0.1%) | $40.80 | $39.40 | 437.62 K | $721.16 M |
| 09/11/2026 | $40.38 | $39.52 (-2.13%) | $41.01 | $39.13 | 405.65 K | $715.55 M |
| 09/10/2026 | $39.76 | $39.78 (0.05%) | $40.85 | $39.36 | 392.00 K | $720.26 M |
| 09/09/2026 | $38.92 | $39.57 (1.67%) | $39.59 | $38.28 | 330.95 K | $716.45 M |
| 09/08/2026 | $37.31 | $39.06 (4.69%) | $39.69 | $37.31 | 474.66 K | $707.22 M |
| 09/04/2026 | $38.42 | $37.69 (-1.9%) | $39.29 | $37.62 | 755.45 K | $682.42 M |
| 09/03/2026 | $37.69 | $37.88 (0.5%) | $38.09 | $36.94 | 523.53 K | $685.86 M |
| 09/02/2026 | $37.82 | $37.58 (-0.63%) | $38.34 | $37.50 | 443.10 K | $680.42 M |
| 09/01/2026 | $37.50 | $37.80 (0.8%) | $38.85 | $37.41 | 670.60 K | $684.41 M |
| 08/31/2026 | $37.21 | $37.50 (0.78%) | $37.75 | $36.90 | 942.21 K | $678.98 M |
| 08/28/2026 | $39.26 | $37.46 (-4.58%) | $39.98 | $37.41 | 597.70 K | $678.25 M |
| 08/27/2026 | $39.21 | $39.00 (-0.54%) | $39.29 | $38.45 | 412.80 K | $706.13 M |
| 08/26/2026 | $41.27 | $39.67 (-3.88%) | $41.69 | $39.39 | 405.75 K | $718.27 M |
| 08/25/2026 | $39.53 | $40.97 (3.64%) | $41.01 | $39.26 | 631.53 K | $741.80 M |
| 08/24/2026 | $39.61 | $39.38 (-0.58%) | $40.11 | $39.30 | 327.00 K | $713.01 M |
| 08/21/2026 | $39.24 | $39.56 (0.82%) | $39.73 | $38.56 | 289.34 K | $716.27 M |
| 08/20/2026 | $40.28 | $39.27 (-2.51%) | $41.20 | $39.14 | 390.20 K | $711.02 M |
| 08/19/2026 | $40.86 | $40.60 (-0.64%) | $41.21 | $40.46 | 419.84 K | $735.10 M |
| 08/18/2026 | $39.23 | $40.49 (3.21%) | $40.75 | $39.14 | 544.66 K | $733.11 M |
| 08/17/2026 | $39.15 | $39.03 (-0.31%) | $39.53 | $38.24 | 336.20 K | $706.68 M |
| 08/14/2026 | $39.21 | $39.15 (-0.15%) | $40.13 | $39.13 | 294.04 K | $708.85 M |
| 08/13/2026 | $39.54 | $39.23 (-0.78%) | $40.43 | $38.98 | 354.25 K | $710.30 M |
| 08/12/2026 | $38.75 | $39.05 (0.77%) | $39.72 | $38.44 | 478.58 K | $707.04 M |
| 08/11/2026 | $42.02 | $38.92 (-7.38%) | $44.05 | $38.89 | 814.30 K | $704.69 M |
| 08/10/2026 | $38.66 | $41.99 (8.61%) | $42.10 | $38.38 | 839.20 K | $760.27 M |
| 08/07/2026 | $40.39 | $40.30 (-0.22%) | $40.93 | $39.94 | 316.90 K | $729.67 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 |
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.
