-
5 DAY PERFORMANCE
-8.53% -
1 MONTH PERFORMANCE
-11.89% -
3 MONTH PERFORMANCE
-17.20% -
6 MONTH PERFORMANCE
-15.80% -
YEAR-TO-DATE PERFORMANCE
+153.21% -
1 YEAR PERFORMANCE
+169.38%
Sonida Senior Living, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.99 | $24.56 (-5.5%) | $26.17 | $24.12 | 122,108 | $320.01 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 |
| 08/21/2024 | $27.56 | $27.02 (-1.96%) | $28.23 | $26.86 | 53,900 | $351.64 M |
| 08/20/2024 | $27.51 | $27.28 (-0.84%) | $28.97 | $26.92 | 129,400 | $355.02 M |
| 08/19/2024 | $26.55 | $27.08 (2%) | $27.68 | $26.41 | 193,300 | $352.42 M |
| 08/16/2024 | $27.06 | $26.45 (-2.25%) | $27.06 | $26.00 | 1.33 M | $344.22 M |
| 08/15/2024 | $30.71 | $32.00 (4.2%) | $32.90 | $28.93 | 32,000 | $416.45 M |
| 08/14/2024 | $29.06 | $30.34 (4.4%) | $30.67 | $28.80 | 22,719 | $394.84 M |
| 08/13/2024 | $29.50 | $29.19 (-1.05%) | $29.56 | $28.89 | 9,225 | $379.88 M |
| 08/12/2024 | $29.98 | $29.01 (-3.24%) | $29.98 | $28.50 | 18,600 | $377.54 M |
| 08/09/2024 | $29.53 | $29.36 (-0.58%) | $29.81 | $28.90 | 22,221 | $382.09 M |
| 08/08/2024 | $28.60 | $28.89 (1.01%) | $29.57 | $28.60 | 18,200 | $375.97 M |
| 08/07/2024 | $29.90 | $28.59 (-4.38%) | $30.15 | $28.50 | 14,700 | $281.93 M |
| 08/06/2024 | $28.28 | $29.34 (3.75%) | $29.64 | $28.28 | 11,400 | $289.32 M |
| 08/05/2024 | $28.53 | $28.42 (-0.39%) | $29.00 | $27.66 | 17,000 | $280.25 M |
| 08/02/2024 | $31.19 | $29.59 (-5.13%) | $31.19 | $29.36 | 15,411 | $291.79 M |
| 08/01/2024 | $31.75 | $31.80 (0.16%) | $32.70 | $31.45 | 15,700 | $313.58 M |
| 07/31/2024 | $32.90 | $32.29 (-1.85%) | $32.90 | $31.00 | 30,930 | $318.41 M |
| 07/30/2024 | $31.11 | $32.67 (5.01%) | $32.90 | $31.11 | 23,410 | $322.16 M |
| 07/29/2024 | $32.75 | $30.97 (-5.44%) | $32.75 | $30.40 | 39,648 | $305.40 M |
| 07/26/2024 | $32.05 | $32.20 (0.47%) | $32.76 | $31.21 | 22,000 | $317.52 M |
| 07/25/2024 | $31.08 | $31.67 (1.9%) | $32.22 | $30.92 | 26,800 | $312.30 M |
| 07/24/2024 | $29.49 | $31.35 (6.31%) | $31.66 | $29.10 | 22,200 | $309.14 M |
| 07/23/2024 | $29.12 | $29.51 (1.34%) | $30.67 | $29.12 | 97,733 | $291.00 M |
| 07/22/2024 | $30.07 | $29.46 (-2.03%) | $30.13 | $29.04 | 22,884 | $290.51 M |
| 07/19/2024 | $31.09 | $29.41 (-5.4%) | $31.85 | $29.03 | 24,546 | $290.01 M |
| 07/18/2024 | $32.46 | $31.49 (-2.99%) | $32.77 | $31.18 | 16,351 | $310.52 M |
| 07/17/2024 | $31.76 | $31.54 (-0.69%) | $32.19 | $31.38 | 15,542 | $311.02 M |
| 07/16/2024 | $31.49 | $32.18 (2.19%) | $32.82 | $31.49 | 14,766 | $317.33 M |
| 07/15/2024 | $32.10 | $31.23 (-2.71%) | $33.25 | $31.23 | 37,898 | $307.96 M |
| 07/12/2024 | $30.78 | $31.47 (2.24%) | $31.72 | $30.22 | 39,806 | $310.33 M |
| 07/11/2024 | $29.31 | $30.08 (2.63%) | $30.35 | $28.45 | 26,009 | $296.62 M |
| 07/10/2024 | $29.11 | $28.68 (-1.48%) | $31.50 | $28.42 | 43,660 | $282.81 M |
| 07/09/2024 | $28.81 | $29.56 (2.6%) | $30.00 | $28.81 | 23,108 | $291.49 M |
| 07/08/2024 | $30.16 | $29.11 (-3.48%) | $30.16 | $28.59 | 27,859 | $287.05 M |
| 07/05/2024 | $29.66 | $29.54 (-0.4%) | $30.33 | $29.39 | 23,492 | $291.29 M |