5 DAY PERFORMANCE
+7.32%
1 MONTH PERFORMANCE
+0.25%
3 MONTH PERFORMANCE
-7.58%
6 MONTH PERFORMANCE
-1.23%
YEAR-TO-DATE PERFORMANCE
+12.88%
1 YEAR PERFORMANCE
+24.70%
Sonida Senior Living Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $36.51 | $34.06 (-6.71%) | $37.13 | $33.15 | 1.20 M | $1.62 B |
| 11/04/2026 | $35.05 | $37.01 (5.59%) | $37.29 | $34.64 | 675.01 K | $1.76 B |
| 11/03/2026 | $33.95 | $34.04 (0.27%) | $34.72 | $33.95 | 410.53 K | $1.62 B |
| 11/02/2026 | $34.19 | $33.87 (-0.94%) | $34.73 | $33.60 | 399.90 K | $1.61 B |
| 10/30/2026 | $34.42 | $34.30 (-0.35%) | $34.91 | $34.10 | 466.40 K | $1.61 B |
| 10/29/2026 | $34.20 | $34.25 (0.15%) | $34.59 | $33.79 | 392.62 K | $1.60 B |
| 10/28/2026 | $32.85 | $33.60 (2.28%) | $33.96 | $32.79 | 511.55 K | $1.57 B |
| 10/27/2026 | $33.66 | $32.80 (-2.55%) | $34.40 | $32.48 | 545.30 K | $1.54 B |
| 10/26/2026 | $34.00 | $33.54 (-1.35%) | $34.56 | $33.37 | 271.75 K | $1.57 B |
| 10/23/2026 | $33.93 | $33.82 (-0.32%) | $34.11 | $33.49 | 359.50 K | $1.58 B |
| 10/22/2026 | $33.53 | $33.87 (1.01%) | $34.05 | $33.12 | 464.80 K | $1.59 B |
| 10/21/2026 | $34.66 | $33.47 (-3.43%) | $35.46 | $33.42 | 424.00 K | $1.57 B |
| 10/20/2026 | $34.19 | $34.37 (0.53%) | $35.14 | $34.19 | 363.20 K | $1.61 B |
| 10/19/2026 | $35.07 | $34.03 (-2.97%) | $35.35 | $34.03 | 459.00 K | $1.59 B |
| 10/16/2026 | $35.97 | $35.29 (-1.89%) | $36.00 | $35.14 | 399.73 K | $1.65 B |
| 10/15/2026 | $36.03 | $35.87 (-0.44%) | $36.56 | $35.60 | 352.90 K | $1.68 B |
| 10/14/2026 | $35.85 | $35.79 (-0.17%) | $36.57 | $35.35 | 430.90 K | $1.68 B |
| 10/13/2026 | $36.35 | $35.99 (-0.99%) | $36.50 | $35.65 | 413.22 K | $1.68 B |
| 10/12/2026 | $35.24 | $36.15 (2.58%) | $36.30 | $35.00 | 527.85 K | $1.69 B |
| 10/09/2026 | $35.78 | $35.24 (-1.51%) | $35.96 | $35.00 | 579.10 K | $1.65 B |
| 10/08/2026 | $35.96 | $35.96 (0%) | $36.66 | $35.51 | 648.34 K | $1.68 B |
| 10/07/2026 | $37.19 | $36.21 (-2.64%) | $37.50 | $36.17 | 690.13 K | $1.69 B |
| 10/06/2026 | $36.93 | $37.12 (0.51%) | $37.94 | $36.85 | 367.92 K | $1.74 B |
| 10/05/2026 | $37.82 | $36.72 (-2.91%) | $38.11 | $36.68 | 508.95 K | $1.72 B |
| 10/02/2026 | $38.17 | $37.70 (-1.23%) | $38.83 | $37.63 | 532.90 K | $1.76 B |
| 10/01/2026 | $37.42 | $37.77 (0.94%) | $38.25 | $36.93 | 488.03 K | $1.77 B |
| 09/30/2026 | $37.79 | $37.58 (-0.56%) | $38.09 | $37.20 | 365.71 K | $1.76 B |
| 09/29/2026 | $37.40 | $37.61 (0.56%) | $38.15 | $37.17 | 328.50 K | $1.76 B |
| 09/28/2026 | $37.84 | $37.61 (-0.61%) | $38.53 | $37.32 | 271.50 K | $1.76 B |
| 09/25/2026 | $37.70 | $37.71 (0.03%) | $37.82 | $37.14 | 388.60 K | $1.77 B |
| 09/24/2026 | $37.91 | $37.55 (-0.95%) | $38.03 | $37.36 | 401.30 K | $1.76 B |
| 09/23/2026 | $37.86 | $37.77 (-0.24%) | $38.51 | $37.30 | 571.84 K | $1.77 B |
| 09/22/2026 | $38.42 | $38.12 (-0.78%) | $38.89 | $38.12 | 353.32 K | $1.78 B |
| 09/21/2026 | $38.56 | $38.12 (-1.14%) | $39.15 | $37.80 | 289.90 K | $1.78 B |
| 09/18/2026 | $38.65 | $38.27 (-0.98%) | $38.75 | $38.17 | 740.80 K | $1.79 B |
| 09/17/2026 | $39.40 | $38.74 (-1.68%) | $39.48 | $38.74 | 392.50 K | $1.81 B |
| 09/16/2026 | $39.91 | $39.43 (-1.2%) | $40.55 | $39.20 | 331.92 K | $1.85 B |
| 09/15/2026 | $39.90 | $39.69 (-0.53%) | $40.34 | $38.75 | 299.00 K | $1.86 B |
| 09/14/2026 | $39.79 | $39.83 (0.1%) | $40.80 | $39.40 | 437.62 K | $1.86 B |
| 09/11/2026 | $40.38 | $39.52 (-2.13%) | $41.01 | $39.13 | 405.65 K | $1.85 B |
| 09/10/2026 | $39.76 | $39.78 (0.05%) | $40.85 | $39.36 | 392.00 K | $1.86 B |
| 09/09/2026 | $38.92 | $39.57 (1.67%) | $39.59 | $38.28 | 330.95 K | $1.85 B |
| 09/08/2026 | $37.31 | $39.06 (4.69%) | $39.69 | $37.31 | 474.66 K | $1.83 B |
| 09/04/2026 | $38.42 | $37.69 (-1.9%) | $39.29 | $37.62 | 755.45 K | $1.76 B |
| 09/03/2026 | $37.69 | $37.88 (0.5%) | $38.09 | $36.94 | 523.53 K | $1.77 B |
| 09/02/2026 | $37.82 | $37.58 (-0.63%) | $38.34 | $37.50 | 443.10 K | $1.76 B |
| 09/01/2026 | $37.50 | $37.80 (0.8%) | $38.85 | $37.41 | 670.60 K | $1.77 B |
| 08/31/2026 | $37.21 | $37.50 (0.78%) | $37.75 | $36.90 | 942.21 K | $1.76 B |
| 08/28/2026 | $39.26 | $37.46 (-4.58%) | $39.98 | $37.41 | 597.70 K | $1.75 B |
| 08/27/2026 | $39.21 | $39.00 (-0.54%) | $39.29 | $38.45 | 412.80 K | $1.83 B |
| 08/26/2026 | $41.27 | $39.67 (-3.88%) | $41.69 | $39.39 | 405.75 K | $1.86 B |
| 08/25/2026 | $39.53 | $40.97 (3.64%) | $41.01 | $39.26 | 631.53 K | $1.92 B |
| 08/24/2026 | $39.61 | $39.38 (-0.58%) | $40.11 | $39.30 | 327.00 K | $1.84 B |
| 08/21/2026 | $39.24 | $39.56 (0.82%) | $39.73 | $38.56 | 289.34 K | $1.85 B |
| 08/20/2026 | $40.28 | $39.27 (-2.51%) | $41.20 | $39.14 | 390.20 K | $1.84 B |
| 08/19/2026 | $40.86 | $40.60 (-0.64%) | $41.21 | $40.46 | 419.84 K | $1.90 B |
| 08/18/2026 | $39.23 | $40.49 (3.21%) | $40.75 | $39.14 | 544.66 K | $1.90 B |
| 08/17/2026 | $39.15 | $39.03 (-0.31%) | $39.53 | $38.24 | 336.20 K | $1.83 B |
| 08/14/2026 | $39.21 | $39.15 (-0.15%) | $40.13 | $39.13 | 294.04 K | $1.83 B |
| 08/13/2026 | $39.54 | $39.23 (-0.78%) | $40.43 | $38.98 | 354.25 K | $1.84 B |
| 08/12/2026 | $38.75 | $39.05 (0.77%) | $39.72 | $38.44 | 478.58 K | $1.83 B |
| 08/11/2026 | $42.02 | $38.92 (-7.38%) | $44.05 | $38.89 | 814.30 K | $1.82 B |
| 08/10/2026 | $38.66 | $41.99 (8.61%) | $42.10 | $38.38 | 839.20 K | $1.97 B |
| 08/07/2026 | $40.39 | $40.30 (-0.22%) | $40.93 | $39.94 | 316.90 K | $1.89 B |
| 08/06/2026 | $40.16 | $40.36 (0.5%) | $40.88 | $39.91 | 380.70 K | $1.89 B |
| 08/05/2026 | $38.44 | $39.83 (3.62%) | $40.12 | $38.23 | 361.95 K | $1.86 B |
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.
