5 DAY PERFORMANCE
-3.35%
1 MONTH PERFORMANCE
+22.52%
3 MONTH PERFORMANCE
+2.82%
6 MONTH PERFORMANCE
+21.61%
YEAR-TO-DATE PERFORMANCE
+13.60%
1 YEAR PERFORMANCE
-18.97%
Sonida Senior Living, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $26.15 | $26.21 (0.23%) | $26.36 | $26.05 | 46.62 K | $473.01 M |
| 05/15/2025 | $26.20 | $26.15 (-0.19%) | $26.46 | $25.46 | 44.94 K | $471.93 M |
| 05/14/2025 | $26.98 | $26.31 (-2.48%) | $26.98 | $26.16 | 67.90 K | $474.82 M |
| 05/13/2025 | $27.00 | $27.01 (0.04%) | $27.01 | $26.54 | 78.90 K | $487.45 M |
| 05/12/2025 | $25.57 | $27.13 (6.1%) | $27.85 | $25.13 | 58.70 K | $489.62 M |
| 05/09/2025 | $24.41 | $24.70 (1.19%) | $24.88 | $24.23 | 31.50 K | $445.76 M |
| 05/08/2025 | $24.20 | $24.59 (1.61%) | $24.99 | $24.05 | 37.22 K | $346.94 M |
| 05/07/2025 | $23.67 | $23.96 (1.23%) | $24.44 | $23.53 | 17.90 K | $338.05 M |
| 05/06/2025 | $23.62 | $23.34 (-1.19%) | $23.66 | $22.93 | 31.72 K | $329.30 M |
| 05/05/2025 | $23.71 | $23.70 (-0.04%) | $24.24 | $23.38 | 17.05 K | $334.38 M |
| 05/02/2025 | $23.56 | $24.08 (2.21%) | $24.57 | $23.50 | 29.60 K | $339.74 M |
| 05/01/2025 | $23.01 | $23.22 (0.91%) | $23.49 | $22.26 | 21.72 K | $327.61 M |
| 04/30/2025 | $23.27 | $23.22 (-0.21%) | $23.70 | $22.77 | 46.10 K | $327.61 M |
| 04/29/2025 | $22.40 | $23.45 (4.69%) | $23.51 | $22.40 | 25.30 K | $330.86 M |
| 04/28/2025 | $22.21 | $22.40 (0.86%) | $22.62 | $21.61 | 10.04 K | $425.42 M |
| 04/25/2025 | $22.25 | $22.27 (0.09%) | $22.46 | $21.54 | 24.92 K | $314.21 M |
| 04/24/2025 | $21.88 | $22.29 (1.87%) | $22.51 | $21.88 | 17.94 K | $314.49 M |
| 04/23/2025 | $21.37 | $21.78 (1.92%) | $22.15 | $21.37 | 18.70 K | $307.29 M |
| 04/22/2025 | $20.63 | $20.91 (1.36%) | $21.16 | $20.30 | 43.30 K | $295.02 M |
| 04/21/2025 | $21.01 | $20.51 (-2.38%) | $21.19 | $20.31 | 22.00 K | $289.38 M |
| 04/17/2025 | $21.70 | $21.40 (-1.38%) | $22.35 | $21.26 | 58.10 K | $301.93 M |
| 04/16/2025 | $21.80 | $21.75 (-0.23%) | $22.09 | $21.19 | 34.70 K | $306.87 M |
| 04/15/2025 | $21.65 | $21.74 (0.42%) | $22.44 | $21.45 | 41.30 K | $306.73 M |
| 04/14/2025 | $21.73 | $21.76 (0.14%) | $22.08 | $21.26 | 23.70 K | $307.01 M |
| 04/11/2025 | $21.01 | $21.58 (2.71%) | $21.99 | $20.65 | 19.40 K | $304.47 M |
| 04/10/2025 | $21.22 | $20.50 (-3.39%) | $21.22 | $20.41 | 34.30 K | $289.23 M |
| 04/09/2025 | $19.56 | $21.79 (11.4%) | $22.19 | $19.34 | 24.30 K | $307.44 M |
| 04/08/2025 | $21.00 | $19.84 (-5.52%) | $21.14 | $19.40 | 38.42 K | $279.92 M |
| 04/07/2025 | $21.04 | $20.66 (-1.81%) | $22.19 | $20.33 | 51.40 K | $291.49 M |
| 04/04/2025 | $21.71 | $21.74 (0.14%) | $22.40 | $21.15 | 26.80 K | $306.73 M |
| 04/03/2025 | $22.59 | $22.51 (-0.35%) | $23.20 | $21.70 | 52.00 K | $317.59 M |
| 04/02/2025 | $22.73 | $23.05 (1.41%) | $23.31 | $22.32 | 20.50 K | $325.21 M |
| 04/01/2025 | $23.01 | $23.02 (0.04%) | $23.42 | $22.80 | 13.10 K | $324.79 M |
| 03/31/2025 | $22.49 | $23.29 (3.56%) | $23.66 | $22.30 | 27.60 K | $328.60 M |
| 03/28/2025 | $23.42 | $22.70 (-3.07%) | $23.42 | $22.67 | 13.65 K | $320.27 M |
| 03/27/2025 | $23.04 | $23.22 (0.78%) | $23.51 | $23.04 | 10.71 K | $327.61 M |
| 03/26/2025 | $23.27 | $22.96 (-1.33%) | $23.35 | $22.86 | 18.20 K | $323.94 M |
| 03/25/2025 | $23.70 | $23.20 (-2.11%) | $23.91 | $23.09 | 17.30 K | $327.33 M |
| 03/24/2025 | $23.90 | $23.53 (-1.55%) | $23.95 | $23.49 | 20.10 K | $331.98 M |
| 03/21/2025 | $23.45 | $23.48 (0.13%) | $23.82 | $23.07 | 52.60 K | $331.28 M |
| 03/20/2025 | $23.66 | $23.70 (0.17%) | $24.32 | $23.56 | 15.04 K | $334.38 M |
| 03/19/2025 | $23.63 | $23.82 (0.8%) | $24.03 | $22.82 | 41.45 K | $336.08 M |
| 03/18/2025 | $24.11 | $23.89 (-0.91%) | $24.31 | $23.50 | 31.82 K | $337.06 M |
| 03/17/2025 | $24.69 | $24.48 (-0.85%) | $25.12 | $23.66 | 33.63 K | $345.39 M |
| 03/14/2025 | $22.95 | $23.57 (2.7%) | $23.80 | $22.95 | 28.10 K | $332.55 M |
| 03/13/2025 | $23.26 | $22.83 (-1.85%) | $23.43 | $22.46 | 31.54 K | $322.11 M |
| 03/12/2025 | $24.05 | $23.20 (-3.53%) | $24.13 | $23.09 | 44.20 K | $327.33 M |
| 03/11/2025 | $23.55 | $23.65 (0.42%) | $23.80 | $22.10 | 27.41 K | $333.68 M |
| 03/10/2025 | $24.44 | $23.45 (-4.05%) | $24.71 | $22.94 | 30.60 K | $330.86 M |
| 03/07/2025 | $23.96 | $24.63 (2.8%) | $25.04 | $23.37 | 37.62 K | $347.50 M |
| 03/06/2025 | $24.43 | $24.03 (-1.64%) | $24.43 | $23.92 | 13.50 K | $339.04 M |
| 03/05/2025 | $23.41 | $24.61 (5.13%) | $24.69 | $23.41 | 26.20 K | $347.22 M |
| 03/04/2025 | $23.43 | $23.87 (1.88%) | $25.06 | $23.43 | 35.22 K | $336.78 M |
| 03/03/2025 | $24.43 | $23.79 (-2.62%) | $24.62 | $23.67 | 64.20 K | $335.65 M |
| 02/28/2025 | $24.00 | $24.30 (1.25%) | $24.85 | $23.37 | 30.50 K | $342.85 M |
| 02/27/2025 | $24.11 | $23.64 (-1.95%) | $24.65 | $23.55 | 35.90 K | $333.54 M |
| 02/26/2025 | $24.80 | $24.58 (-0.89%) | $25.32 | $24.37 | 28.40 K | $346.80 M |
| 02/25/2025 | $25.02 | $24.99 (-0.12%) | $25.31 | $24.16 | 57.10 K | $352.58 M |
| 02/24/2025 | $24.74 | $24.75 (0.04%) | $25.56 | $24.10 | 36.50 K | $349.20 M |
| 02/21/2025 | $25.35 | $24.71 (-2.52%) | $25.35 | $24.59 | 23.41 K | $348.63 M |
| 02/20/2025 | $25.88 | $25.16 (-2.78%) | $25.97 | $24.99 | 22.83 K | $354.98 M |
| 02/19/2025 | $25.78 | $26.19 (1.59%) | $26.46 | $25.53 | 17.30 K | $369.51 M |
| 02/18/2025 | $25.35 | $25.72 (1.46%) | $25.80 | $24.25 | 17.90 K | $362.88 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.
