-
5 DAY PERFORMANCE
+13.27% -
1 MONTH PERFORMANCE
-3.33% -
3 MONTH PERFORMANCE
-7.85% -
6 MONTH PERFORMANCE
-19.11% -
YEAR-TO-DATE PERFORMANCE
+152.80% -
1 YEAR PERFORMANCE
+137.09%
Sonida Senior Living, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $24.86 | $24.42 (-1.77%) | $24.86 | $23.97 | 23,292 | $372.48 M |
| 11/21/2024 | $24.07 | $24.50 (1.79%) | $25.07 | $23.63 | 103,933 | $378.67 M |
| 11/20/2024 | $23.00 | $23.77 (3.35%) | $24.62 | $22.76 | 183,305 | $367.39 M |
| 11/19/2024 | $21.54 | $22.27 (3.39%) | $22.36 | $21.10 | 61,900 | $344.21 M |
| 11/18/2024 | $21.70 | $21.53 (-0.78%) | $22.09 | $21.12 | 65,400 | $332.77 M |
| 11/15/2024 | $22.86 | $21.56 (-5.69%) | $23.33 | $21.52 | 87,500 | $333.23 M |
| 11/14/2024 | $22.60 | $22.64 (0.18%) | $22.85 | $21.71 | 172,800 | $349.92 M |
| 11/13/2024 | $24.98 | $22.59 (-9.57%) | $25.52 | $22.50 | 151,842 | $349.15 M |
| 11/12/2024 | $24.32 | $23.86 (-1.89%) | $24.52 | $23.50 | 139,900 | $368.78 M |
| 11/11/2024 | $25.50 | $24.76 (-2.9%) | $25.89 | $24.57 | 44,923 | $382.69 M |
| 11/08/2024 | $25.83 | $25.28 (-2.13%) | $25.85 | $25.24 | 26,332 | $328.99 M |
| 11/07/2024 | $27.17 | $25.83 (-4.93%) | $27.17 | $25.69 | 37,214 | $336.15 M |
| 11/06/2024 | $26.84 | $27.05 (0.78%) | $27.30 | $26.60 | 64,000 | $352.03 M |
| 11/05/2024 | $24.93 | $26.04 (4.45%) | $26.05 | $24.93 | 41,500 | $338.88 M |
| 11/04/2024 | $25.16 | $25.24 (0.32%) | $25.78 | $25.05 | 42,233 | $328.47 M |
| 11/01/2024 | $26.64 | $25.34 (-4.88%) | $27.04 | $25.33 | 44,300 | $329.77 M |
| 10/31/2024 | $25.93 | $26.31 (1.47%) | $26.91 | $25.90 | 110,649 | $342.40 M |
| 10/30/2024 | $25.99 | $26.23 (0.92%) | $26.70 | $25.82 | 55,017 | $341.36 M |
| 10/29/2024 | $26.64 | $25.84 (-3%) | $27.12 | $25.64 | 70,900 | $336.28 M |
| 10/28/2024 | $25.58 | $26.72 (4.46%) | $26.72 | $25.45 | 52,345 | $347.73 M |
| 10/25/2024 | $25.18 | $24.84 (-1.35%) | $25.53 | $24.78 | 26,131 | $323.27 M |
| 10/24/2024 | $25.89 | $25.16 (-2.82%) | $26.08 | $24.82 | 26,833 | $327.43 M |
| 10/23/2024 | $24.96 | $25.63 (2.68%) | $25.68 | $24.13 | 160,600 | $333.55 M |
| 10/22/2024 | $26.61 | $25.26 (-5.07%) | $26.61 | $25.21 | 53,640 | $328.73 M |
| 10/21/2024 | $26.89 | $26.69 (-0.74%) | $27.01 | $26.29 | 28,909 | $347.34 M |
| 10/18/2024 | $27.20 | $26.97 (-0.85%) | $27.60 | $26.82 | 25,858 | $350.99 M |
| 10/17/2024 | $26.50 | $27.01 (1.92%) | $27.84 | $26.24 | 74,449 | $351.51 M |
| 10/16/2024 | $24.32 | $25.58 (5.18%) | $25.58 | $24.24 | 58,600 | $332.90 M |
| 10/15/2024 | $23.02 | $24.00 (4.26%) | $24.05 | $22.89 | 55,707 | $312.34 M |
| 10/14/2024 | $23.26 | $23.03 (-0.99%) | $23.26 | $22.20 | 62,102 | $299.71 M |
| 10/11/2024 | $22.78 | $22.74 (-0.18%) | $23.10 | $22.51 | 41,800 | $295.94 M |
| 10/10/2024 | $23.57 | $22.78 (-3.35%) | $23.65 | $22.60 | 26,600 | $296.46 M |
| 10/09/2024 | $22.48 | $23.08 (2.67%) | $23.28 | $22.48 | 53,600 | $300.36 M |
| 10/08/2024 | $22.64 | $22.72 (0.35%) | $23.07 | $22.16 | 126,000 | $295.68 M |
| 10/07/2024 | $24.36 | $22.85 (-6.2%) | $24.36 | $22.83 | 119,013 | $297.37 M |
| 10/04/2024 | $25.99 | $24.56 (-5.5%) | $26.17 | $24.12 | 122,108 | $319.62 M |
| 10/03/2024 | $26.16 | $25.37 (-3.02%) | $26.35 | $25.31 | 59,200 | $330.17 M |
| 10/02/2024 | $25.34 | $26.50 (4.58%) | $26.62 | $25.34 | 37,600 | $344.87 M |
| 10/01/2024 | $27.45 | $25.61 (-6.7%) | $27.45 | $25.48 | 57,800 | $333.29 M |
| 09/30/2024 | $26.50 | $26.74 (0.91%) | $27.06 | $26.35 | 30,846 | $347.99 M |
| 09/27/2024 | $26.20 | $26.53 (1.26%) | $26.97 | $26.20 | 34,649 | $345.26 M |
| 09/26/2024 | $27.20 | $26.24 (-3.53%) | $27.20 | $26.05 | 38,421 | $341.49 M |
| 09/25/2024 | $26.68 | $26.83 (0.56%) | $27.27 | $26.10 | 50,500 | $349.17 M |
| 09/24/2024 | $26.72 | $26.59 (-0.49%) | $27.00 | $25.97 | 147,630 | $346.04 M |
| 09/23/2024 | $27.31 | $26.46 (-3.11%) | $27.50 | $26.20 | 205,624 | $344.35 M |
| 09/20/2024 | $26.23 | $27.13 (3.43%) | $27.13 | $25.98 | 230,410 | $353.07 M |
| 09/19/2024 | $26.60 | $26.28 (-1.2%) | $27.61 | $26.07 | 175,335 | $342.01 M |
| 09/18/2024 | $26.16 | $25.99 (-0.65%) | $26.45 | $25.62 | 77,534 | $338.23 M |
| 09/17/2024 | $26.27 | $25.98 (-1.1%) | $26.27 | $25.90 | 44,600 | $338.10 M |
| 09/16/2024 | $26.47 | $26.22 (-0.94%) | $26.50 | $25.86 | 45,300 | $341.23 M |
| 09/13/2024 | $26.30 | $26.58 (1.06%) | $26.80 | $26.28 | 35,100 | $345.91 M |
| 09/12/2024 | $26.27 | $26.21 (-0.23%) | $26.38 | $25.93 | 45,404 | $341.10 M |
| 09/11/2024 | $25.92 | $25.97 (0.19%) | $26.36 | $25.62 | 40,429 | $337.97 M |
| 09/10/2024 | $25.76 | $25.92 (0.62%) | $26.09 | $25.43 | 51,316 | $337.32 M |
| 09/09/2024 | $27.00 | $26.02 (-3.63%) | $27.00 | $25.52 | 58,746 | $338.62 M |
| 09/06/2024 | $27.74 | $26.92 (-2.96%) | $27.74 | $26.70 | 44,800 | $350.34 M |
| 09/05/2024 | $28.18 | $27.76 (-1.49%) | $28.60 | $26.99 | 68,000 | $361.27 M |
| 09/04/2024 | $27.00 | $28.15 (4.26%) | $28.25 | $27.00 | 80,348 | $366.34 M |
| 09/03/2024 | $27.55 | $27.25 (-1.09%) | $28.28 | $26.80 | 65,135 | $354.63 M |
| 08/30/2024 | $28.47 | $27.60 (-3.06%) | $28.47 | $27.30 | 35,200 | $359.19 M |
| 08/29/2024 | $27.59 | $28.08 (1.78%) | $28.62 | $26.97 | 99,100 | $365.43 M |
| 08/28/2024 | $27.95 | $27.52 (-1.54%) | $28.05 | $27.14 | 32,943 | $358.15 M |
| 08/27/2024 | $28.26 | $27.95 (-1.1%) | $28.34 | $27.60 | 54,900 | $363.74 M |
| 08/26/2024 | $28.05 | $28.33 (1%) | $29.44 | $27.47 | 70,544 | $368.69 M |
| 08/23/2024 | $26.77 | $27.74 (3.62%) | $27.75 | $26.60 | 107,800 | $361.01 M |
| 08/22/2024 | $27.05 | $26.50 (-2.03%) | $27.56 | $26.40 | 55,101 | $344.87 M |