Sonida Senior Living, Inc. (13C0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 23.20 | 25.40 | 22.80 | 25.20 | 25.20 | 430 |
| Jun 27, 2024 | 22.80 | 23.60 | 22.40 | 23.00 | 23.00 | - |
| Jun 26, 2024 | 21.60 | 22.80 | 21.20 | 22.80 | 22.80 | - |
| Jun 25, 2024 | 22.80 | 23.20 | 21.40 | 21.40 | 21.40 | - |
| Jun 24, 2024 | 24.60 | 24.60 | 23.00 | 23.00 | 23.00 | - |
| Jun 21, 2024 | 24.60 | 24.80 | 24.00 | 24.40 | 24.40 | - |
| Jun 20, 2024 | 25.20 | 25.20 | 24.20 | 24.60 | 24.60 | - |
| Jun 19, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jun 18, 2024 | 26.00 | 26.20 | 25.00 | 25.00 | 25.00 | - |
| Jun 17, 2024 | 24.60 | 26.60 | 24.60 | 26.00 | 26.00 | - |
| Jun 14, 2024 | 23.80 | 24.80 | 23.00 | 24.80 | 24.80 | - |
| Jun 13, 2024 | 24.00 | 24.00 | 23.00 | 23.80 | 23.80 | - |
| Jun 12, 2024 | 21.40 | 23.80 | 21.40 | 23.80 | 23.80 | - |
| Jun 11, 2024 | 22.00 | 22.00 | 21.20 | 21.80 | 21.80 | - |
| Jun 10, 2024 | 24.20 | 25.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 07, 2024 | 24.20 | 25.00 | 24.00 | 24.20 | 24.20 | - |
| Jun 06, 2024 | 25.40 | 25.80 | 24.60 | 24.60 | 24.60 | - |
| Jun 05, 2024 | 25.20 | 26.20 | 25.00 | 25.60 | 25.60 | - |
| Jun 04, 2024 | 25.40 | 25.40 | 24.80 | 25.20 | 25.20 | - |
| Jun 03, 2024 | 25.20 | 25.60 | 25.20 | 25.40 | 25.40 | - |
| May 31, 2024 | 25.20 | 25.40 | 24.20 | 25.00 | 25.00 | - |
| May 30, 2024 | 24.00 | 24.40 | 23.80 | 23.80 | 23.80 | - |
| May 29, 2024 | 24.60 | 25.00 | 23.40 | 24.20 | 24.20 | - |
| May 28, 2024 | 28.00 | 28.20 | 24.80 | 24.80 | 24.80 | - |
| May 27, 2024 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - |
| May 24, 2024 | 27.00 | 28.00 | 26.60 | 27.80 | 27.80 | 430 |
| May 23, 2024 | 27.60 | 27.60 | 26.60 | 26.80 | 26.80 | - |
| May 22, 2024 | 29.00 | 29.00 | 27.60 | 27.60 | 27.60 | - |
| May 21, 2024 | 28.40 | 28.80 | 28.40 | 28.60 | 28.60 | - |
| May 20, 2024 | 29.40 | 29.40 | 28.80 | 29.20 | 29.20 | - |
| May 17, 2024 | 29.60 | 29.60 | 28.80 | 29.40 | 29.40 | - |
| May 16, 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - |
| May 15, 2024 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | - |
| May 14, 2024 | 30.00 | 30.00 | 29.40 | 29.60 | 29.60 | - |
| May 13, 2024 | 29.60 | 29.80 | 29.40 | 29.80 | 29.80 | - |
| May 10, 2024 | 30.20 | 30.40 | 29.60 | 29.60 | 29.60 | - |
| May 09, 2024 | 30.20 | 30.60 | 29.60 | 30.40 | 30.40 | - |
| May 08, 2024 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | - |
| May 07, 2024 | 29.80 | 30.00 | 29.60 | 29.80 | 29.80 | - |
| May 06, 2024 | 30.60 | 30.60 | 29.80 | 30.00 | 30.00 | - |
| May 03, 2024 | 31.00 | 31.00 | 30.20 | 30.60 | 30.60 | - |
| May 02, 2024 | 29.80 | 30.80 | 29.60 | 30.80 | 30.80 | - |
| Apr 30, 2024 | 29.80 | 29.80 | 29.20 | 29.40 | 29.40 | - |
| Apr 29, 2024 | 30.20 | 30.20 | 29.00 | 29.40 | 29.40 | - |
| Apr 26, 2024 | 30.60 | 30.80 | 30.00 | 30.00 | 30.00 | - |
| Apr 25, 2024 | 29.60 | 30.20 | 29.20 | 30.20 | 30.20 | - |
| Apr 24, 2024 | 29.40 | 29.40 | 28.80 | 29.20 | 29.20 | - |
| Apr 23, 2024 | 27.80 | 29.60 | 27.80 | 29.20 | 29.20 | - |
| Apr 22, 2024 | 27.20 | 28.40 | 26.80 | 27.60 | 27.60 | 11 |
| Apr 19, 2024 | 27.60 | 28.40 | 27.00 | 27.00 | 27.00 | - |
| Apr 18, 2024 | 26.40 | 28.20 | 25.80 | 27.20 | 27.20 | - |
| Apr 17, 2024 | 25.80 | 26.40 | 25.40 | 26.40 | 26.40 | - |
| Apr 16, 2024 | 26.80 | 26.80 | 25.00 | 25.60 | 25.60 | - |
| Apr 15, 2024 | 26.00 | 26.60 | 25.60 | 26.60 | 26.60 | - |
| Apr 12, 2024 | 25.80 | 25.80 | 25.00 | 25.80 | 25.80 | - |
| Apr 11, 2024 | 24.80 | 25.60 | 24.40 | 25.60 | 25.60 | - |
| Apr 10, 2024 | 25.20 | 25.20 | 23.20 | 24.80 | 24.80 | - |
| Apr 09, 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | - |
| Apr 08, 2024 | 26.40 | 26.40 | 25.20 | 25.20 | 25.20 | - |
| Apr 05, 2024 | 25.60 | 26.20 | 25.40 | 26.20 | 26.20 | - |
| Apr 04, 2024 | 26.40 | 27.20 | 25.40 | 25.40 | 25.40 | - |
| Apr 03, 2024 | 25.20 | 26.40 | 24.80 | 26.20 | 26.20 | - |
| Apr 02, 2024 | 26.80 | 26.80 | 25.00 | 25.00 | 25.00 | - |
| Mar 28, 2024 | 26.40 | 26.60 | 25.60 | 26.20 | 26.20 | - |
| Mar 27, 2024 | 29.40 | 29.40 | 25.60 | 26.60 | 26.60 | - |
| Mar 26, 2024 | 28.20 | 29.80 | 28.20 | 29.60 | 29.60 | - |
| Mar 25, 2024 | 26.80 | 28.20 | 26.40 | 28.20 | 28.20 | - |
| Mar 22, 2024 | 24.60 | 27.00 | 24.60 | 27.00 | 27.00 | - |
| Mar 21, 2024 | 25.60 | 25.60 | 23.60 | 24.80 | 24.80 | - |
| Mar 20, 2024 | 25.20 | 26.40 | 24.60 | 25.80 | 25.80 | - |
| Mar 19, 2024 | 25.00 | 25.60 | 24.40 | 25.20 | 25.20 | - |
| Mar 18, 2024 | 23.80 | 25.20 | 23.00 | 25.20 | 25.20 | - |
| Mar 15, 2024 | 20.00 | 24.20 | 20.00 | 23.80 | 23.80 | - |
| Mar 14, 2024 | 23.20 | 24.00 | 19.70 | 20.20 | 20.20 | - |
| Mar 13, 2024 | 25.00 | 25.00 | 22.80 | 23.40 | 23.40 | 100 |
| Mar 12, 2024 | 22.60 | 25.00 | 22.20 | 24.40 | 24.40 | 50 |
| Mar 11, 2024 | 16.90 | 21.80 | 16.90 | 19.00 | 19.00 | 50 |
| Mar 08, 2024 | 15.50 | 16.70 | 15.50 | 16.70 | 16.70 | - |
| Mar 07, 2024 | 16.20 | 16.70 | 15.50 | 15.50 | 15.50 | - |
| Mar 06, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Mar 05, 2024 | 13.00 | 13.60 | 12.40 | 13.60 | 13.60 | - |
| Mar 04, 2024 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | - |
| Mar 01, 2024 | 10.70 | 10.90 | 10.50 | 10.50 | 10.50 | - |
| Feb 29, 2024 | 10.70 | 11.00 | 10.40 | 10.60 | 10.60 | - |
| Feb 28, 2024 | 10.60 | 10.60 | 10.20 | 10.60 | 10.60 | - |
| Feb 27, 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - |
| Feb 26, 2024 | 11.20 | 11.20 | 10.20 | 10.80 | 10.80 | - |
| Feb 23, 2024 | 10.50 | 11.00 | 10.50 | 10.90 | 10.90 | - |
| Feb 22, 2024 | 11.00 | 11.10 | 10.50 | 10.60 | 10.60 | - |
| Feb 21, 2024 | 10.80 | 11.00 | 10.40 | 11.00 | 11.00 | - |
| Feb 20, 2024 | 10.20 | 10.60 | 10.20 | 10.40 | 10.40 | - |
| Feb 19, 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - |
| Feb 16, 2024 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | - |
| Feb 15, 2024 | 11.00 | 11.10 | 10.60 | 10.80 | 10.80 | - |
| Feb 14, 2024 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | - |
| Feb 13, 2024 | 10.90 | 11.10 | 10.70 | 10.80 | 10.80 | - |
| Feb 12, 2024 | 10.80 | 11.40 | 10.70 | 10.90 | 10.90 | - |
| Feb 09, 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - |
| Feb 08, 2024 | 11.40 | 11.40 | 10.60 | 10.60 | 10.60 | - |
| Feb 07, 2024 | 10.30 | 11.50 | 10.30 | 11.10 | 11.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.