Sonida Senior Living Inc (SNDA) Historical Stock Data
23.70 ↑0.59 (2.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNDA is down -0.63% a day on average. There have been 11 days where Sonida Senior Living Inc closed green and 19 days where SNDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.79 | 23.70 | ↑$0.91 (3.99%) | 22.54 | 24.23 | 462.82K |
| 2024-12-19 | 23.68 | 23.11 | ↓$0.57 (-2.41%) | 23.10 | 23.94 | 81.04K |
| 2024-12-18 | 24.47 | 23.22 | ↓$1.25 (-5.11%) | 23.20 | 24.70 | 77.46K |
| 2024-12-17 | 24.12 | 24.50 | ↑$0.38 (1.58%) | 23.92 | 25.28 | 101.56K |
| 2024-12-16 | 25.08 | 24.24 | ↓$0.84 (-3.35%) | 24.20 | 25.23 | 77.97K |
| 2024-12-13 | 23.56 | 24.83 | ↑$1.27 (5.39%) | 23.37 | 25.06 | 81.16K |
| 2024-12-12 | 24.56 | 23.92 | ↓$0.64 (-2.61%) | 23.70 | 24.59 | 57.22K |
| 2024-12-11 | 25.10 | 24.56 | ↓$0.54 (-2.15%) | 24.30 | 25.10 | 56.42K |
| 2024-12-10 | 25.31 | 25.10 | ↓$0.21 (-0.83%) | 24.57 | 25.98 | 74.78K |
| 2024-12-09 | 24.78 | 25.42 | ↑$0.64 (2.58%) | 24.78 | 26.31 | 141.74K |
| 2024-12-06 | 24.60 | 24.51 | ↓$0.09 (-0.37%) | 23.65 | 24.60 | 78.09K |
| 2024-12-05 | 24.80 | 24.74 | ↓$0.06 (-0.24%) | 24.19 | 25.25 | 69.43K |
| 2024-12-04 | 24.80 | 24.92 | ↑$0.12 (0.48%) | 24.50 | 25.35 | 37.14K |
| 2024-12-03 | 25.39 | 25.09 | ↓$0.30 (-1.18%) | 24.70 | 25.59 | 47.65K |
| 2024-12-02 | 26.06 | 25.62 | ↓$0.44 (-1.69%) | 25.50 | 26.33 | 61.87K |
| 2024-11-29 | 25.88 | 26.06 | ↑$0.18 (0.70%) | 25.71 | 26.35 | 20.81K |
| 2024-11-27 | 26.39 | 25.83 | ↓$0.56 (-2.12%) | 25.82 | 26.49 | 36.37K |
| 2024-11-26 | 25.29 | 26.05 | ↑$0.76 (3.01%) | 24.81 | 26.13 | 67.63K |
| 2024-11-25 | 25.33 | 25.28 | ↓$0.05 (-0.20%) | 25.05 | 25.85 | 86.85K |
| 2024-11-22 | 24.86 | 24.83 | ↓$0.03 (-0.12%) | 23.97 | 24.86 | 50.61K |
| 2024-11-21 | 24.07 | 24.50 | ↑$0.43 (1.79%) | 23.63 | 25.07 | 103.93K |
| 2024-11-20 | 23.00 | 23.77 | ↑$0.77 (3.35%) | 22.76 | 24.62 | 183.31K |
| 2024-11-19 | 21.54 | 22.27 | ↑$0.73 (3.39%) | 21.10 | 22.36 | 61.87K |
| 2024-11-18 | 21.70 | 21.53 | ↓$0.17 (-0.78%) | 21.12 | 22.09 | 65.36K |
| 2024-11-15 | 22.86 | 21.56 | ↓$1.30 (-5.69%) | 21.52 | 23.33 | 87.48K |
| 2024-11-14 | 22.60 | 22.64 | ↑$0.04 (0.18%) | 21.71 | 22.85 | 172.78K |
| 2024-11-13 | 24.98 | 22.59 | ↓$2.39 (-9.57%) | 22.50 | 25.52 | 151.84K |
| 2024-11-12 | 24.32 | 23.86 | ↓$0.46 (-1.89%) | 23.50 | 24.52 | 139.86K |
| 2024-11-11 | 25.50 | 24.76 | ↓$0.74 (-2.90%) | 24.57 | 25.89 | 44.92K |
| 2024-11-08 | 25.83 | 25.28 | ↓$0.55 (-2.13%) | 25.24 | 25.85 | 26.33K |
Create an account or log in to view more rows.
$SNDA what’s gonna happen now
$SNDA Slapping that ask today
$SNDA Hold on to your Butts.
$SNDA has just been halted from trading.
$SNDA news?
$SNDA LOADING UP HERE!
$SNDA yeeeeeee haw
$SNDA When they tell me diversifying is for idiots
$SNDA nice!!!
$SNDA added more calls on that drop