Canada markets closed

Sonida Senior Living, Inc. (SNDA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.50+2.35 (+9.34%)
At close: 04:00PM EDT
26.95 -0.55 (-2.00%)
After hours: 05:47PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202425.5028.5424.3327.5027.5064,696
Jun 27, 202424.3326.0224.2125.1525.1537,700
Jun 26, 202423.1425.0322.6224.7024.7026,300
Jun 25, 202425.0825.4823.3323.3623.3638,200
Jun 24, 202426.5026.8524.8324.9024.9066,600
Jun 21, 202426.2527.2225.9826.6826.6839,200
Jun 20, 202427.8828.1926.4626.7026.7035,900
Jun 18, 202428.7229.4426.5027.3927.3920,800
Jun 17, 202427.3229.2127.3228.2028.2027,400
Jun 14, 202426.3027.0723.6626.6526.6569,700
Jun 13, 202425.9326.2225.3025.9825.9811,500
Jun 12, 202423.1226.2923.1226.2026.2043,000
Jun 11, 202423.5224.2923.0823.4023.4026,800
Jun 10, 202426.1726.7323.4124.0424.0424,900
Jun 07, 202426.6827.5226.1026.2926.2920,300
Jun 06, 202427.8128.1626.2526.6326.6311,500
Jun 05, 202427.7229.0527.7228.0528.0517,600
Jun 04, 202428.1428.1427.4027.6827.6810,400
Jun 03, 202427.2829.2327.2828.0128.0117,000
May 31, 202425.4128.2825.4127.6427.6415,500
May 30, 202425.8027.8025.8027.6727.6740,400
May 29, 202427.2227.5825.7526.3126.3110,500
May 28, 202429.9130.3726.3826.9926.9926,000
May 24, 202429.6130.8129.2430.7530.7514,100
May 23, 202430.1530.1527.2729.5229.5235,700
May 22, 202431.1531.4729.4930.1930.1915,200
May 21, 202430.8931.8730.8931.8131.8118,900
May 20, 202431.9932.4530.8731.2231.229,500
May 17, 202432.8632.8631.9032.3632.369,500
May 16, 202432.8032.8932.1832.6032.608,700
May 15, 202432.8033.5032.5632.8832.8839,100
May 14, 202432.5632.6532.2632.5632.569,700
May 13, 202432.4032.8032.3932.6632.6612,300
May 10, 202433.4033.4032.2632.2732.2711,500
May 09, 202432.7633.7532.7532.9932.9925,100
May 08, 202432.6932.9232.5032.7732.7724,000
May 07, 202432.8033.0032.4832.6532.6512,700
May 06, 202433.8533.8532.3432.3932.3911,800
May 03, 202432.4334.1932.4333.4033.4010,900
May 02, 202432.2734.1032.1333.6033.6022,600
May 01, 202432.4932.6831.9932.3032.3014,400
Apr 30, 202432.1432.8631.3831.5431.5420,700
Apr 29, 202432.8833.0031.3132.3632.3617,000
Apr 26, 202433.4434.1032.4632.8832.8831,100
Apr 25, 202431.6133.4931.6133.1533.1524,100
Apr 24, 202431.0632.2331.0632.0532.0524,900
Apr 23, 202430.4432.4629.9531.7531.7528,000
Apr 22, 202429.4230.6829.1929.9429.9414,400
Apr 19, 202429.6130.8929.0729.4229.4233,300
Apr 18, 202428.5730.7928.5529.6129.6130,100
Apr 17, 202427.7029.3427.2328.6528.6534,000
Apr 16, 202428.8828.9726.9027.7027.7029,100
Apr 15, 202427.4628.9127.4628.8828.8829,400
Apr 12, 202428.0828.1127.0128.0028.0023,100
Apr 11, 202427.0028.4026.1628.0828.0824,000
Apr 10, 202427.4127.4125.1026.9826.9830,300
Apr 09, 202427.5628.2327.4227.8027.8019,900
Apr 08, 202429.0529.0527.1927.9827.9840,100
Apr 05, 202427.5529.2426.6429.0529.0523,900
Apr 04, 202429.8630.1427.5028.0228.0224,900
Apr 03, 202427.7029.5727.7029.1029.1038,100
Apr 02, 202428.4928.7026.3627.4027.4050,900
Apr 01, 202429.0029.5028.1129.1429.1433,500
Mar 28, 202429.1031.3427.4728.5728.5739,600
Mar 27, 202432.3132.3126.8928.9928.9918,800
Mar 26, 202431.8734.2631.6832.3032.3032,600
Mar 25, 202429.6131.0029.1330.9430.9420,500
Mar 22, 202426.6029.8826.6029.4129.4120,200
Mar 21, 202428.3028.3025.7227.0727.0732,100
Mar 20, 202427.3129.1427.3128.3728.3737,000
Mar 19, 202427.2028.4926.3227.7227.7236,900
Mar 18, 202425.4728.2124.9927.5927.5928,000
Mar 15, 202422.8130.8921.6526.1626.16226,000
Mar 14, 202426.1526.6218.5822.1422.1443,600
Mar 13, 202426.3227.9624.7425.8325.8332,600
Mar 12, 202426.2528.7323.1926.9926.9981,900
Mar 11, 202418.2625.7318.2625.0025.0084,700
Mar 08, 202416.5318.7916.5318.7918.7928,200
Mar 07, 202418.0019.0916.9417.2917.2927,900
Mar 06, 202415.1218.0015.1218.0018.0053,200
Mar 05, 202414.2515.2213.6014.8114.8137,100
Mar 04, 202412.3014.2412.1114.2414.2430,500
Mar 01, 202411.6411.7710.9911.7711.778,300
Feb 29, 202411.4211.8911.4111.7711.772,100
Feb 28, 202411.9511.9511.5011.7511.751,400
Feb 27, 202411.9011.9011.3911.6711.672,600
Feb 26, 202412.0112.0111.5911.8611.865,900
Feb 23, 202411.5012.2411.5012.2412.242,100
Feb 22, 202412.0212.0911.3111.5511.5510,800
Feb 21, 202411.8012.2711.5212.1012.1010,400
Feb 20, 202411.0311.8011.0311.8011.803,300
Feb 16, 202412.0712.1511.1011.1011.104,200
Feb 15, 202412.4812.4811.4511.9711.975,700
Feb 14, 202411.8512.4510.9311.9911.9910,500
Feb 13, 202412.1812.1811.5011.7111.714,500
Feb 12, 202412.0012.9011.8011.9111.916,500
Feb 09, 202412.1512.5011.7211.7911.797,500
Feb 08, 202411.9412.5010.1011.5311.536,400
Feb 07, 202411.8012.8810.7612.4412.4430,700
Feb 06, 20249.4911.539.2011.2511.2525,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...