5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
+13.37%
3 MONTH PERFORMANCE
+7.66%
6 MONTH PERFORMANCE
+18.06%
YEAR-TO-DATE PERFORMANCE
+12.88%
1 YEAR PERFORMANCE
+57.71%
Sonida Senior Living Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $37.16 | $37.03 (-0.35%) | $37.67 | $36.72 | 251.84 K | $668.47 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 | 685.25 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 | 919.64 K | $684.41 M |
| 04/27/2026 | $36.05 | $36.40 (0.97%) | $36.99 | $35.99 | 451.21 K | $659.06 M |
| 04/24/2026 | $35.10 | $36.03 (2.65%) | $36.20 | $34.39 | 419.81 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 | 425.94 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 | 529.92 K | $626.83 M |
| 04/17/2026 | $35.53 | $34.67 (-2.42%) | $36.20 | $34.35 | 653.74 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 | 598.42 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 | 532.22 K | $590.26 M |
| 04/08/2026 | $32.90 | $32.78 (-0.36%) | $33.38 | $32.43 | 645.73 K | $593.51 M |
| 04/07/2026 | $32.38 | $32.02 (-1.11%) | $32.85 | $31.98 | 399.02 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 | 505.65 K | $581.20 M |
| 03/31/2026 | $31.67 | $32.25 (1.83%) | $32.41 | $31.03 | 689.92 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 | 583.17 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 | 592.13 K | $571.06 M |
| 03/23/2026 | $32.32 | $31.64 (-2.1%) | $32.57 | $31.34 | 597.34 K | $572.87 M |
| 03/20/2026 | $33.00 | $31.78 (-3.7%) | $33.27 | $31.30 | 974.70 K | $575.41 M |
| 03/19/2026 | $35.47 | $33.49 (-5.58%) | $36.51 | $33.26 | 1.11 M | $606.37 M |
| 03/18/2026 | $35.94 | $35.95 (0.03%) | $36.87 | $34.73 | 1.22 M | $650.91 M |
| 03/17/2026 | $35.60 | $36.26 (1.85%) | $36.53 | $34.40 | 1.42 M | $656.52 M |
| 03/16/2026 | $35.00 | $36.17 (3.34%) | $37.21 | $35.00 | 1.54 M | $654.89 M |
| 03/13/2026 | $32.82 | $35.07 (6.86%) | $35.18 | $30.85 | 1.39 M | $634.98 M |
| 03/12/2026 | $32.55 | $33.61 (3.26%) | $33.67 | $32.01 | 1.90 M | $608.54 M |
| 03/11/2026 | $35.71 | $33.70 (-5.63%) | $37.02 | $32.40 | 959.40 K | $610.17 M |
| 03/10/2026 | $36.39 | $37.16 (2.12%) | $37.56 | $36.21 | 123.54 K | $672.82 M |
| 03/09/2026 | $36.62 | $36.83 (0.57%) | $37.21 | $35.81 | 87.50 K | $666.84 M |
| 03/06/2026 | $36.10 | $36.64 (1.5%) | $37.29 | $35.29 | 73.70 K | $663.29 M |
| 03/05/2026 | $36.81 | $36.26 (-1.49%) | $37.57 | $35.11 | 171.80 K | $656.41 M |
| 03/04/2026 | $36.82 | $37.34 (1.41%) | $37.52 | $36.32 | 69.70 K | $675.97 M |
| 03/03/2026 | $36.17 | $36.48 (0.86%) | $36.93 | $34.95 | 155.41 K | $660.40 M |
| 03/02/2026 | $35.35 | $36.50 (3.25%) | $36.98 | $35.35 | 70.30 K | $660.76 M |
| 02/27/2026 | $35.59 | $35.89 (0.84%) | $36.40 | $35.45 | 62.00 K | $649.72 M |
| 02/26/2026 | $35.19 | $35.78 (1.68%) | $36.00 | $35.00 | 79.60 K | $647.73 M |
| 02/25/2026 | $35.36 | $35.25 (-0.31%) | $35.36 | $34.50 | 43.90 K | $638.13 M |
| 02/24/2026 | $35.31 | $35.03 (-0.79%) | $35.97 | $34.51 | 65.63 K | $634.15 M |
| 02/23/2026 | $34.27 | $34.54 (0.79%) | $35.07 | $34.23 | 45.72 K | $625.28 M |
| 02/20/2026 | $34.58 | $34.63 (0.14%) | $34.77 | $34.34 | 13.32 K | $626.91 M |
| 02/19/2026 | $34.30 | $34.67 (1.08%) | $34.87 | $33.88 | 36.94 K | $627.63 M |
| 02/18/2026 | $34.78 | $34.67 (-0.32%) | $35.48 | $34.10 | 32.60 K | $627.63 M |
| 02/17/2026 | $34.09 | $34.90 (2.38%) | $35.25 | $34.09 | 44.70 K | $631.79 M |
| 02/13/2026 | $33.83 | $34.13 (0.89%) | $34.56 | $32.98 | 181.91 K | $617.86 M |
| 02/12/2026 | $35.08 | $33.99 (-3.11%) | $35.08 | $33.81 | 31.10 K | $615.32 M |
| 02/11/2026 | $34.62 | $34.68 (0.17%) | $35.01 | $33.95 | 29.60 K | $627.81 M |
| 02/10/2026 | $34.54 | $34.44 (-0.29%) | $35.26 | $34.35 | 34.34 K | $623.47 M |
| 02/09/2026 | $34.10 | $34.67 (1.67%) | $35.00 | $34.05 | 34.43 K | $627.63 M |
| 02/06/2026 | $32.66 | $34.19 (4.68%) | $34.83 | $32.66 | 84.11 K | $618.94 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.
