5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
+10.25%
3 MONTH PERFORMANCE
+8.18%
6 MONTH PERFORMANCE
+35.12%
YEAR-TO-DATE PERFORMANCE
+6.19%
1 YEAR PERFORMANCE
+37.64%
Sonida Senior Living Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $34.58 | $34.63 (0.14%) | $34.77 | $34.34 | 13.32 K | $629.26 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 |
| 02/05/2026 | $31.96 | $32.12 (0.5%) | $32.62 | $31.85 | 24.60 K | $581.47 M |
| 02/04/2026 | $32.62 | $31.73 (-2.73%) | $33.26 | $31.48 | 51.62 K | $574.41 M |
| 02/03/2026 | $32.93 | $32.62 (-0.94%) | $33.49 | $32.38 | 32.82 K | $590.52 M |
| 02/02/2026 | $32.24 | $32.83 (1.83%) | $32.90 | $31.49 | 343.70 K | $594.32 M |
| 01/30/2026 | $31.20 | $31.85 (2.08%) | $32.10 | $31.04 | 54.74 K | $576.58 M |
| 01/29/2026 | $30.76 | $31.29 (1.72%) | $31.50 | $30.65 | 57.10 K | $566.44 M |
| 01/28/2026 | $31.42 | $30.78 (-2.04%) | $31.42 | $30.68 | 54.51 K | $557.21 M |
| 01/27/2026 | $31.68 | $31.31 (-1.17%) | $31.69 | $31.02 | 51.10 K | $566.80 M |
| 01/26/2026 | $31.45 | $31.74 (0.92%) | $32.08 | $31.28 | 29.60 K | $574.59 M |
| 01/23/2026 | $31.64 | $31.54 (-0.32%) | $32.13 | $31.26 | 29.40 K | $570.97 M |
| 01/22/2026 | $32.19 | $31.75 (-1.37%) | $32.39 | $31.56 | 36.90 K | $574.77 M |
| 01/21/2026 | $31.54 | $31.99 (1.43%) | $32.20 | $31.48 | 34.91 K | $579.11 M |
| 01/20/2026 | $31.53 | $31.41 (-0.38%) | $31.68 | $31.30 | 29.02 K | $568.62 M |
| 01/16/2026 | $31.82 | $31.67 (-0.47%) | $32.10 | $31.45 | 32.54 K | $573.32 M |
| 01/15/2026 | $32.11 | $31.93 (-0.56%) | $32.11 | $31.26 | 22.11 K | $578.03 M |
| 01/14/2026 | $32.03 | $31.64 (-1.22%) | $32.05 | $30.99 | 35.03 K | $572.78 M |
| 01/13/2026 | $32.20 | $32.01 (-0.59%) | $32.20 | $31.48 | 16.71 K | $579.48 M |
| 01/12/2026 | $32.06 | $32.09 (0.09%) | $32.27 | $31.48 | 59.30 K | $580.93 M |
| 01/09/2026 | $32.06 | $32.29 (0.72%) | $32.44 | $32.06 | 17.54 K | $584.55 M |
| 01/08/2026 | $31.91 | $32.35 (1.38%) | $32.70 | $30.79 | 18.00 K | $585.63 M |
| 01/07/2026 | $32.03 | $32.21 (0.56%) | $32.40 | $31.92 | 17.90 K | $583.10 M |
| 01/06/2026 | $31.71 | $32.25 (1.7%) | $32.59 | $31.63 | 21.31 K | $583.82 M |
| 01/05/2026 | $31.73 | $31.96 (0.72%) | $32.64 | $31.62 | 42.01 K | $578.57 M |
| 01/02/2026 | $31.83 | $31.93 (0.31%) | $32.15 | $31.55 | 30.90 K | $578.03 M |
| 12/31/2025 | $32.51 | $32.61 (0.31%) | $32.69 | $31.80 | 30.20 K | $590.34 M |
| 12/30/2025 | $32.29 | $32.36 (0.22%) | $32.54 | $31.43 | 49.13 K | $585.81 M |
| 12/29/2025 | $32.21 | $32.29 (0.25%) | $32.82 | $31.91 | 27.13 K | $584.55 M |
| 12/26/2025 | $32.30 | $32.27 (-0.09%) | $32.32 | $31.86 | 33.72 K | $584.18 M |
| 12/24/2025 | $32.13 | $32.39 (0.81%) | $32.50 | $31.85 | 24.20 K | $586.36 M |
| 12/23/2025 | $32.69 | $32.32 (-1.13%) | $32.72 | $32.10 | 22.72 K | $585.09 M |
| 12/22/2025 | $33.04 | $32.73 (-0.94%) | $33.09 | $32.60 | 30.31 K | $592.51 M |
| 12/19/2025 | $33.19 | $32.95 (-0.72%) | $33.19 | $32.39 | 75.15 K | $596.49 M |
| 12/18/2025 | $31.10 | $32.94 (5.92%) | $33.20 | $31.05 | 75.93 K | $596.31 M |
| 12/17/2025 | $31.24 | $31.18 (-0.19%) | $31.24 | $30.78 | 55.20 K | $564.45 M |
| 12/16/2025 | $31.49 | $31.53 (0.13%) | $31.68 | $31.38 | 19.30 K | $570.79 M |
| 12/15/2025 | $31.63 | $31.59 (-0.13%) | $32.04 | $31.26 | 60.71 K | $571.87 M |
| 12/12/2025 | $31.01 | $31.02 (0.03%) | $31.36 | $30.70 | 35.30 K | $561.56 M |
| 12/11/2025 | $31.05 | $30.89 (-0.52%) | $31.75 | $30.30 | 68.10 K | $559.20 M |
| 12/10/2025 | $30.48 | $30.85 (1.21%) | $31.43 | $30.36 | 100.50 K | $558.48 M |
| 12/09/2025 | $29.66 | $30.49 (2.8%) | $30.87 | $29.66 | 44.50 K | $551.96 M |
| 12/08/2025 | $31.08 | $30.43 (-2.09%) | $31.30 | $30.19 | 39.30 K | $550.87 M |
| 12/05/2025 | $30.41 | $30.79 (1.25%) | $31.00 | $30.22 | 55.30 K | $557.39 M |
| 12/04/2025 | $30.60 | $30.30 (-0.98%) | $30.85 | $30.07 | 63.60 K | $548.52 M |
| 12/03/2025 | $31.39 | $30.53 (-2.74%) | $31.39 | $30.00 | 57.00 K | $552.68 M |
| 12/02/2025 | $31.71 | $31.22 (-1.55%) | $32.15 | $31.22 | 89.13 K | $565.18 M |
| 12/01/2025 | $32.25 | $32.00 (-0.78%) | $32.75 | $31.70 | 58.80 K | $579.30 M |
| 11/28/2025 | $32.70 | $32.40 (-0.92%) | $32.70 | $32.19 | 21.82 K | $586.54 M |
| 11/26/2025 | $32.91 | $32.96 (0.15%) | $33.08 | $32.60 | 28.90 K | $596.67 M |
| 11/25/2025 | $32.29 | $33.17 (2.73%) | $33.48 | $32.29 | 31.10 K | $600.48 M |
| 11/24/2025 | $32.48 | $32.19 (-0.89%) | $33.01 | $32.16 | 22.60 K | $582.74 M |
| 11/21/2025 | $32.38 | $32.60 (0.68%) | $32.74 | $32.38 | 30.90 K | $590.16 M |
| 11/20/2025 | $32.73 | $32.01 (-2.2%) | $32.73 | $31.94 | 66.60 K | $579.48 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.
