UK markets closed

Sonida Senior Living, Inc. (SNDA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.48+0.09 (+0.28%)
At close: 03:58PM EDT
32.65 +0.17 (+0.52%)
After hours: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202432.8032.9032.4832.4832.489,943
06 May 202433.8533.8532.3432.3932.3911,800
03 May 202432.4334.1932.4333.4033.4010,900
02 May 202432.2734.1032.1333.6033.6022,600
01 May 202432.4932.6831.9932.3032.3014,400
30 Apr 202432.1432.8631.3831.5431.5420,700
29 Apr 202432.8833.0031.3132.3632.3617,000
26 Apr 202433.4434.1032.4632.8832.8831,100
25 Apr 202431.6133.4931.6133.1533.1524,100
24 Apr 202431.0632.2331.0632.0532.0524,900
23 Apr 202430.4432.4629.9531.7531.7528,000
22 Apr 202429.4230.6829.1929.9429.9414,400
19 Apr 202429.6130.8929.0729.4229.4233,300
18 Apr 202428.5730.7928.5529.6129.6130,100
17 Apr 202427.7029.3427.2328.6528.6534,000
16 Apr 202428.8828.9726.9027.7027.7029,100
15 Apr 202427.4628.9127.4628.8828.8829,400
12 Apr 202428.0828.1127.0128.0028.0023,100
11 Apr 202427.0028.4026.1628.0828.0824,000
10 Apr 202427.4127.4125.1026.9826.9830,300
09 Apr 202427.5628.2327.4227.8027.8019,900
08 Apr 202429.0529.0527.1927.9827.9840,100
05 Apr 202427.5529.2426.6429.0529.0523,900
04 Apr 202429.8630.1427.5028.0228.0224,900
03 Apr 202427.7029.5727.7029.1029.1038,100
02 Apr 202428.4928.7026.3627.4027.4050,900
01 Apr 202429.0029.5028.1129.1429.1433,500
28 Mar 202429.1031.3427.4728.5728.5739,600
27 Mar 202432.3132.3126.8928.9928.9918,800
26 Mar 202431.8734.2631.6832.3032.3032,600
25 Mar 202429.6131.0029.1330.9430.9420,500
22 Mar 202426.6029.8826.6029.4129.4120,200
21 Mar 202428.3028.3025.7227.0727.0732,100
20 Mar 202427.3129.1427.3128.3728.3737,000
19 Mar 202427.2028.4926.3227.7227.7236,900
18 Mar 202425.4728.2124.9927.5927.5928,000
15 Mar 202422.8130.8921.6526.1626.16226,000
14 Mar 202426.1526.6218.5822.1422.1443,600
13 Mar 202426.3227.9624.7425.8325.8332,600
12 Mar 202426.2528.7323.1926.9926.9981,900
11 Mar 202418.2625.7318.2625.0025.0084,700
08 Mar 202416.5318.7916.5318.7918.7928,200
07 Mar 202418.0019.0916.9417.2917.2927,900
06 Mar 202415.1218.0015.1218.0018.0053,200
05 Mar 202414.2515.2213.6014.8114.8137,100
04 Mar 202412.3014.2412.1114.2414.2430,500
01 Mar 202411.6411.7710.9911.7711.778,300
29 Feb 202411.4211.8911.4111.7711.772,100
28 Feb 202411.9511.9511.5011.7511.751,400
27 Feb 202411.9011.9011.3911.6711.672,600
26 Feb 202412.0112.0111.5911.8611.865,900
23 Feb 202411.5012.2411.5012.2412.242,100
22 Feb 202412.0212.0911.3111.5511.5510,800
21 Feb 202411.8012.2711.5212.1012.1010,400
20 Feb 202411.0311.8011.0311.8011.803,300
16 Feb 202412.0712.1511.1011.1011.104,200
15 Feb 202412.4812.4811.4511.9711.975,700
14 Feb 202411.8512.4510.9311.9911.9910,500
13 Feb 202412.1812.1811.5011.7111.714,500
12 Feb 202412.0012.9011.8011.9111.916,500
09 Feb 202412.1512.5011.7211.7911.797,500
08 Feb 202411.9412.5010.1011.5311.536,400
07 Feb 202411.8012.8810.7612.4412.4430,700
06 Feb 20249.4911.539.2011.2511.2525,600
05 Feb 20249.329.358.849.079.075,100
02 Feb 20249.029.299.019.299.291,800
01 Feb 20249.059.248.958.958.951,300
31 Jan 20249.009.008.958.958.95400
30 Jan 20249.009.009.009.009.00-
29 Jan 20249.059.059.009.009.00500
26 Jan 20248.959.258.959.139.136,400
25 Jan 20249.009.009.009.009.00-
24 Jan 20248.859.008.859.009.001,300
23 Jan 20248.858.858.858.858.85300
22 Jan 20248.979.058.979.059.05700
19 Jan 20249.159.199.009.109.106,000
18 Jan 20249.129.129.009.009.003,800
17 Jan 20249.489.488.658.958.9510,000
16 Jan 20249.409.409.409.409.40200
12 Jan 20249.239.239.239.239.23300
11 Jan 20249.109.109.109.109.10200
10 Jan 20249.109.109.109.109.10300
09 Jan 20248.958.958.958.958.95300
08 Jan 20249.219.409.029.029.023,700
05 Jan 20249.489.489.019.039.038,600
04 Jan 20249.309.949.309.309.302,300
03 Jan 20249.049.049.049.049.04600
02 Jan 20249.569.568.768.908.9016,800
29 Dec 20239.659.669.659.669.66800
28 Dec 20239.909.919.739.739.731,100
27 Dec 20239.709.809.709.809.801,100
26 Dec 20239.7710.049.519.569.563,100
22 Dec 20239.829.829.779.779.77600
21 Dec 202310.1410.149.8510.0010.00269,200
20 Dec 20239.8110.209.8110.2010.20400
19 Dec 20239.7510.109.759.809.801,000
18 Dec 20239.799.869.709.709.702,300
15 Dec 20239.9510.239.719.799.7915,600
14 Dec 20239.989.989.789.789.782,500
13 Dec 20239.369.809.369.669.663,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...