5 DAY PERFORMANCE
-6.51%
1 MONTH PERFORMANCE
+2.61%
3 MONTH PERFORMANCE
+17.40%
6 MONTH PERFORMANCE
+23.63%
YEAR-TO-DATE PERFORMANCE
+31.24%
1 YEAR PERFORMANCE
+22.43%
Sonida Senior Living, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $30.60 | $30.30 (-0.98%) | $30.70 | $30.09 | 57.50 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 |
| 11/19/2025 | $31.98 | $32.15 (0.53%) | $32.50 | $31.92 | 31.40 K | $582.01 M |
| 11/18/2025 | $32.15 | $31.98 (-0.53%) | $32.49 | $31.62 | 39.73 K | $578.93 M |
| 11/17/2025 | $32.05 | $32.01 (-0.12%) | $33.50 | $31.77 | 67.30 K | $579.48 M |
| 11/14/2025 | $31.73 | $32.26 (1.67%) | $32.52 | $31.73 | 50.51 K | $584.00 M |
| 11/13/2025 | $32.05 | $32.01 (-0.12%) | $32.32 | $31.56 | 245.63 K | $579.48 M |
| 11/12/2025 | $31.70 | $32.05 (1.1%) | $32.32 | $31.18 | 75.00 K | $580.20 M |
| 11/11/2025 | $32.17 | $31.99 (-0.56%) | $32.43 | $31.72 | 94.60 K | $579.11 M |
| 11/10/2025 | $32.28 | $32.20 (-0.25%) | $33.25 | $31.95 | 44.40 K | $582.92 M |
| 11/07/2025 | $31.02 | $32.07 (3.38%) | $32.59 | $31.02 | 115.81 K | $580.56 M |
| 11/06/2025 | $29.66 | $31.18 (5.12%) | $31.45 | $29.50 | 110.07 K | $564.45 M |
| 11/05/2025 | $26.10 | $29.52 (13.1%) | $29.63 | $26.10 | 180.86 K | $534.11 M |
| 11/04/2025 | $25.43 | $25.74 (1.22%) | $26.20 | $25.30 | 11.80 K | $465.71 M |
| 11/03/2025 | $25.11 | $25.62 (2.03%) | $25.99 | $24.95 | 21.70 K | $463.54 M |
| 10/31/2025 | $25.30 | $25.90 (2.37%) | $26.08 | $25.30 | 8.80 K | $468.61 M |
| 10/30/2025 | $25.39 | $25.53 (0.55%) | $26.45 | $25.25 | 31.44 K | $461.91 M |
| 10/29/2025 | $26.01 | $25.73 (-1.08%) | $26.25 | $25.35 | 16.30 K | $465.53 M |
| 10/28/2025 | $26.20 | $26.17 (-0.11%) | $26.82 | $26.00 | 7.75 K | $473.49 M |
| 10/27/2025 | $26.59 | $26.15 (-1.65%) | $27.16 | $26.02 | 13.50 K | $473.13 M |
| 10/24/2025 | $26.45 | $26.47 (0.08%) | $26.84 | $26.30 | 10.73 K | $478.92 M |
| 10/23/2025 | $26.22 | $26.14 (-0.31%) | $26.53 | $26.00 | 10.00 K | $472.95 M |
| 10/22/2025 | $26.13 | $26.28 (0.57%) | $26.50 | $25.50 | 15.12 K | $475.48 M |
| 10/21/2025 | $26.40 | $26.04 (-1.36%) | $27.71 | $25.68 | 38.02 K | $471.14 M |
| 10/20/2025 | $26.26 | $26.73 (1.79%) | $27.04 | $26.26 | 13.50 K | $483.63 M |
| 10/17/2025 | $26.36 | $26.12 (-0.91%) | $26.57 | $25.93 | 31.50 K | $472.59 M |
| 10/16/2025 | $27.08 | $26.35 (-2.7%) | $27.08 | $26.26 | 29.30 K | $476.75 M |
| 10/15/2025 | $26.36 | $26.20 (-0.61%) | $26.57 | $25.97 | 12.10 K | $474.04 M |
| 10/14/2025 | $25.95 | $26.39 (1.7%) | $26.52 | $25.26 | 21.40 K | $477.47 M |
| 10/13/2025 | $25.97 | $26.13 (0.62%) | $26.19 | $25.97 | 9.00 K | $472.77 M |
| 10/10/2025 | $26.71 | $25.87 (-3.14%) | $26.71 | $25.61 | 37.70 K | $468.07 M |
| 10/09/2025 | $26.51 | $26.78 (1.02%) | $27.06 | $26.51 | 14.33 K | $484.53 M |
| 10/08/2025 | $26.80 | $26.63 (-0.63%) | $26.83 | $26.31 | 5.72 K | $481.82 M |
| 10/07/2025 | $26.60 | $26.62 (0.08%) | $27.06 | $26.24 | 23.90 K | $481.64 M |
| 10/06/2025 | $26.84 | $26.38 (-1.71%) | $27.02 | $26.22 | 11.41 K | $477.29 M |
| 10/03/2025 | $26.97 | $26.66 (-1.15%) | $27.06 | $26.66 | 12.82 K | $482.36 M |
| 10/02/2025 | $27.61 | $26.90 (-2.57%) | $27.61 | $26.74 | 26.31 K | $486.70 M |
| 10/01/2025 | $27.42 | $27.64 (0.8%) | $27.84 | $27.36 | 14.62 K | $500.09 M |
| 09/30/2025 | $27.56 | $27.72 (0.58%) | $27.79 | $27.36 | 17.50 K | $501.54 M |
| 09/29/2025 | $27.66 | $27.65 (-0.04%) | $27.99 | $27.41 | 7.50 K | $500.27 M |
| 09/26/2025 | $27.29 | $27.61 (1.17%) | $27.69 | $27.16 | 12.40 K | $499.55 M |
| 09/25/2025 | $27.96 | $27.38 (-2.07%) | $28.17 | $27.34 | 39.51 K | $495.39 M |
| 09/24/2025 | $28.40 | $28.30 (-0.35%) | $28.71 | $28.14 | 19.43 K | $512.03 M |
| 09/23/2025 | $28.10 | $28.54 (1.57%) | $28.97 | $28.10 | 21.60 K | $516.37 M |
| 09/22/2025 | $26.58 | $28.09 (5.68%) | $28.22 | $26.58 | 24.60 K | $508.23 M |
| 09/19/2025 | $26.72 | $26.89 (0.64%) | $26.89 | $26.20 | 127.90 K | $486.52 M |
| 09/18/2025 | $26.79 | $26.70 (-0.34%) | $27.11 | $26.34 | 48.10 K | $483.08 M |
| 09/17/2025 | $26.12 | $26.38 (1%) | $27.28 | $26.12 | 28.10 K | $477.29 M |
| 09/16/2025 | $26.72 | $26.22 (-1.87%) | $27.08 | $26.10 | 15.79 K | $474.40 M |
| 09/15/2025 | $26.59 | $26.86 (1.02%) | $27.22 | $26.59 | 15.40 K | $485.98 M |
| 09/12/2025 | $26.24 | $26.54 (1.14%) | $26.88 | $25.76 | 21.40 K | $480.19 M |
| 09/11/2025 | $26.31 | $26.05 (-0.99%) | $26.31 | $25.74 | 21.92 K | $471.32 M |
| 09/10/2025 | $25.81 | $26.16 (1.36%) | $26.83 | $25.72 | 31.24 K | $473.31 M |
| 09/09/2025 | $26.10 | $25.83 (-1.03%) | $26.10 | $25.57 | 18.90 K | $467.34 M |
| 09/08/2025 | $25.88 | $25.99 (0.43%) | $26.11 | $25.66 | 17.80 K | $470.24 M |
| 09/05/2025 | $25.83 | $25.80 (-0.12%) | $26.09 | $25.61 | 10.83 K | $466.80 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.
