Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Sonida Senior Living, Inc. (SNDA)

Compare
21.74
-0.02
(-0.09%)
At close: April 15 at 4:00:02 PM EDT
21.98
+0.24
+(1.10%)
Pre-Market: 5:22:32 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202521.6522.4421.4521.7421.7441,300
Apr 14, 202521.7322.0821.2621.7621.7623,700
Apr 11, 202521.0121.9920.6521.5821.5819,400
Apr 10, 202521.2221.2220.4120.5020.5034,300
Apr 9, 202519.5622.1919.3421.7921.7924,300
Apr 8, 202521.0021.1419.4019.8419.8438,400
Apr 7, 202521.0422.1920.3320.6620.6651,400
Apr 4, 202521.7122.4021.1521.7421.7426,800
Apr 3, 202522.5923.2021.7022.5122.5152,000
Apr 2, 202522.7323.3122.3223.0523.0520,500
Apr 1, 202523.0123.4222.8023.0223.0213,100
Mar 31, 202522.4923.6622.3023.2923.2927,600
Mar 28, 202523.4223.4222.6722.7022.7013,600
Mar 27, 202523.0423.5123.0423.2223.2210,700
Mar 26, 202523.2723.3522.8622.9622.9618,200
Mar 25, 202523.7023.9123.0923.2023.2017,300
Mar 24, 202523.9023.9523.4923.5323.5320,100
Mar 21, 202523.4523.8223.0723.4823.4852,600
Mar 20, 202523.6624.3223.5623.7023.7015,000
Mar 19, 202523.6324.0322.8223.8223.8241,400
Mar 18, 202524.1124.3123.5023.8923.8931,800
Mar 17, 202524.6925.1223.6624.4824.4833,600
Mar 14, 202522.9523.8022.9523.5723.5728,100
Mar 13, 202523.2623.4322.4622.8322.8331,500
Mar 12, 202524.0524.1323.0923.2023.2044,200
Mar 11, 202523.5523.8022.1023.6523.6527,400
Mar 10, 202524.4424.7122.9423.4523.4530,600
Mar 7, 202523.9625.0423.3724.6324.6337,600
Mar 6, 202524.4324.4323.9224.0324.0313,500
Mar 5, 202523.4124.6923.4124.6124.6126,200
Mar 4, 202523.4325.0623.4323.8723.8735,200
Mar 3, 202524.4324.6223.6723.7923.7964,200
Feb 28, 202524.0024.8523.3724.3024.3030,500
Feb 27, 202524.1124.6523.5523.6423.6435,900
Feb 26, 202524.8025.3224.3724.5824.5828,400
Feb 25, 202525.0225.3124.1624.9924.9957,100
Feb 24, 202524.7425.5624.1024.7524.7536,500
Feb 21, 202525.3525.3524.5924.7124.7123,400
Feb 20, 202525.8825.9724.9925.1625.1622,800
Feb 19, 202525.7826.4625.5326.1926.1917,300
Feb 18, 202525.3525.8024.2525.7225.7217,900
Feb 14, 202525.6825.9325.2025.5025.5017,300
Feb 13, 202524.6525.8324.4925.6525.6535,500
Feb 12, 202524.6324.7623.8924.4624.4625,600
Feb 11, 202524.2024.9724.2024.8724.8734,900
Feb 10, 202524.3824.9424.0224.4924.4926,900
Feb 7, 202524.6124.6123.9424.1724.1725,300
Feb 6, 202525.0225.2724.2524.3524.3517,200
Feb 5, 202524.3725.0224.3125.0125.0130,200
Feb 4, 202523.4924.3423.4824.2824.2833,000
Feb 3, 202522.6724.2822.6723.7423.7437,200
Jan 31, 202524.0424.0522.7223.0923.0945,000
Jan 30, 202523.7124.1023.5923.8723.8730,400
Jan 29, 202522.8023.8222.8023.6323.6336,100
Jan 28, 202523.1923.3922.7123.0323.0328,100
Jan 27, 202523.3623.7723.2323.4423.4427,200
Jan 24, 202523.7924.3523.5023.5023.5024,700
Jan 23, 202523.2424.0622.7623.9423.9481,100
Jan 22, 202523.0923.3323.0123.1323.1359,300
Jan 21, 202522.7323.4822.5823.2823.2849,000
Jan 17, 202522.5122.6722.1022.4822.4827,600
Jan 16, 202522.8323.2622.2722.3622.3633,400
Jan 15, 202523.3823.4522.5923.0923.0932,900
Jan 14, 202522.3622.9922.1822.8122.8182,900
Jan 13, 202521.2022.0820.7521.9921.9959,200
Jan 10, 202521.2321.6020.7621.4321.4376,000
Jan 8, 202521.1821.6020.6721.3421.3485,000
Jan 7, 202522.1122.1121.1621.3421.3470,100
Jan 6, 202522.7723.0022.2422.2722.2732,200
Jan 3, 202522.8322.9022.5022.8422.8425,300
Jan 2, 202523.3723.5522.8222.8822.8834,100
Dec 31, 202423.0123.2322.6723.0823.0847,700
Dec 30, 202422.6522.9822.2822.7422.7438,900
Dec 27, 202423.2823.5422.6122.9122.9136,400
Dec 26, 202423.4224.5623.0123.1923.1957,200
Dec 24, 202423.1123.5923.0223.2923.2915,800
Dec 23, 202423.8923.8922.9723.1123.1145,300
Dec 20, 202422.7924.2322.5423.7023.70462,800
Dec 19, 202423.6823.9423.1023.1123.1181,000
Dec 18, 202424.4724.7023.2023.2223.2277,500
Dec 17, 202424.1225.2823.9224.5024.50101,600
Dec 16, 202425.0825.2324.2024.2424.2478,000
Dec 13, 202423.5625.0623.3724.8324.8381,200
Dec 12, 202424.5624.5923.7023.9223.9257,200
Dec 11, 202425.1025.1024.3024.5624.5656,400
Dec 10, 202425.3125.9824.5725.1025.1074,800
Dec 9, 202424.7826.3124.7825.4225.42141,700
Dec 6, 202424.6024.6023.6524.5124.5178,100
Dec 5, 202424.8025.2524.1924.7424.7469,400
Dec 4, 202424.8025.3524.5024.9224.9237,100
Dec 3, 202425.3925.5924.7025.0925.0947,600
Dec 2, 202426.0626.3325.5025.6225.6261,900
Nov 29, 202425.8826.3525.7126.0626.0620,800
Nov 27, 202426.3926.4925.8225.8325.8336,400
Nov 26, 202425.2926.1324.8126.0526.0567,600
Nov 25, 202425.3325.8525.0525.2825.2886,900
Nov 22, 202424.8624.8623.9724.8324.8350,600
Nov 21, 202424.0725.0723.6324.5024.50103,900
Nov 20, 202423.0024.6222.7623.7723.77183,300
Nov 19, 202421.5422.3621.1022.2722.2761,900
Nov 18, 202421.7022.0921.1221.5321.5365,400
Nov 15, 202422.8623.3321.5221.5621.5687,500
Nov 14, 202422.6022.8521.7122.6422.64172,800
Nov 13, 202424.9825.5222.5022.5922.59151,800
Nov 12, 202424.3224.5223.5023.8623.86139,900
Nov 11, 202425.5025.8924.5724.7624.7644,900
Nov 8, 202425.8325.8525.2425.2825.2826,300
Nov 7, 202427.1727.1725.6925.8325.8337,200
Nov 6, 202426.8427.3026.6027.0527.0564,000
Nov 5, 202424.9326.0524.9326.0426.0441,500
Nov 4, 202425.1625.7825.0525.2425.2442,200
Nov 1, 202426.6427.0425.3325.3425.3444,300
Oct 31, 202425.9326.9125.9026.3126.31110,600
Oct 30, 202425.9926.7025.8226.2326.2355,000
Oct 29, 202426.6427.1225.6425.8425.8470,900
Oct 28, 202425.5826.7225.4526.7226.7252,300
Oct 25, 202425.1825.5324.7824.8424.8426,100
Oct 24, 202425.8926.0824.8225.1625.1626,800
Oct 23, 202424.9625.6824.1325.6325.63160,600
Oct 22, 202426.6126.6125.2125.2625.2653,600
Oct 21, 202426.8927.0126.2926.6926.6928,900
Oct 18, 202427.2027.6026.8226.9726.9725,800
Oct 17, 202426.5027.8426.2427.0127.0174,400
Oct 16, 202424.3225.5824.2425.5825.5858,600
Oct 15, 202423.0224.0522.8924.0024.0055,500
Oct 14, 202423.2623.2622.2023.0323.0362,100
Oct 11, 202422.7823.1022.5122.7422.7441,800
Oct 10, 202423.5723.6522.6022.7822.7826,600
Oct 9, 202422.4823.2822.4823.0823.0853,600
Oct 8, 202422.6423.0722.1622.7222.72126,000
Oct 7, 202424.3624.3622.8322.8522.85119,000
Oct 4, 202425.9926.1724.1224.5624.56122,100
Oct 3, 202426.1626.3525.3125.3725.3759,200
Oct 2, 202425.3426.6225.3426.5026.5037,600
Oct 1, 202427.4527.4525.4825.6125.6157,800
Sep 30, 202426.5027.0626.3526.7426.7430,800
Sep 27, 202426.2026.9726.2026.5326.5334,600
Sep 26, 202427.2027.2026.0526.2426.2438,400
Sep 25, 202426.6827.2726.1026.8326.8350,500
Sep 24, 202426.7227.0025.9726.5926.59147,600
Sep 23, 202427.3127.5026.2026.4626.46205,600
Sep 20, 202426.2327.1325.9827.1327.13230,400
Sep 19, 202426.6027.6126.0726.2826.28175,300
Sep 18, 202426.1626.4525.6225.9925.9977,500
Sep 17, 202426.2726.2725.9025.9825.9844,600
Sep 16, 202426.4726.5025.8626.2226.2245,300
Sep 13, 202426.3026.8026.2826.5826.5835,100
Sep 12, 202426.2726.3825.9326.2126.2145,400
Sep 11, 202425.9226.3625.6225.9725.9740,400
Sep 10, 202425.7626.0925.4325.9225.9251,300
Sep 9, 202427.0027.0025.5226.0226.0258,700
Sep 6, 202427.7427.7426.7026.9226.9244,800
Sep 5, 202428.1828.6026.9927.7627.7668,000
Sep 4, 202427.0028.2527.0028.1528.1580,300
Sep 3, 202427.5528.2826.8027.2527.2565,100
Aug 30, 202428.4728.4727.3027.6027.6035,200
Aug 29, 202427.5928.6226.9728.0828.0899,100
Aug 28, 202427.9528.0527.1427.5227.5232,900
Aug 27, 202428.2628.3427.6027.9527.9554,900
Aug 26, 202428.0529.4427.4728.3328.3370,500
Aug 23, 202426.7727.7526.6027.7427.74107,800
Aug 22, 202427.0527.5626.4026.5026.5055,100
Aug 21, 202427.5628.2326.8627.0227.0253,900
Aug 20, 202427.5128.9726.9227.2827.28129,400
Aug 19, 202426.5527.6826.4127.0827.08193,300
Aug 16, 202427.0627.0626.0026.4526.451,334,600
Aug 15, 202430.7132.9028.9332.0032.0032,000
Aug 14, 202429.0630.6728.8030.3430.3422,700
Aug 13, 202429.5029.5628.8929.1929.199,200
Aug 12, 202429.9829.9828.5029.0129.0118,600
Aug 9, 202429.5329.8128.9029.3629.3622,200
Aug 8, 202428.6029.5728.6028.8928.8918,200
Aug 7, 202429.9030.1528.5028.5928.5914,700
Aug 6, 202428.2829.6428.2829.3429.3411,400
Aug 5, 202428.5329.0027.6628.4228.4217,000
Aug 2, 202431.1931.1929.3629.5929.5915,400
Aug 1, 202431.7532.7031.4531.8031.8015,700
Jul 31, 202432.9032.9031.0032.2932.2930,900
Jul 30, 202431.1132.9031.1132.6732.6723,400
Jul 29, 202432.7532.7530.4030.9730.9739,600
Jul 26, 202432.0532.7631.2132.2032.2022,000
Jul 25, 202431.0832.2230.9231.6731.6726,800
Jul 24, 202429.4931.6629.1031.3531.3522,200
Jul 23, 202429.1230.6729.1229.5129.5197,700
Jul 22, 202430.0730.1329.0429.4629.4622,900
Jul 19, 202431.0931.8529.0329.4129.4124,500
Jul 18, 202432.4632.7731.1831.4931.4916,400
Jul 17, 202431.7632.1931.3831.5431.5415,500
Jul 16, 202431.4932.8231.4932.1832.1814,800
Jul 15, 202432.1033.2531.2331.2331.2337,900
Jul 12, 202430.7831.7230.2231.4731.4739,800
Jul 11, 202429.3130.3528.4530.0830.0826,000
Jul 10, 202429.1131.5028.4228.6828.6843,700
Jul 9, 202428.8130.0028.8129.5629.5623,100
Jul 8, 202430.1630.1628.5929.1129.1127,900
Jul 5, 202429.6630.3329.3929.5429.5423,500
Jul 3, 202431.9931.9929.7730.4230.4222,600
Jul 2, 202429.1632.2928.7431.5031.5048,600
Jul 1, 202427.8328.6026.6228.6028.6033,300
Jun 28, 202425.5028.5424.3327.5027.50473,500
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 7, 202426.6827.5226.1026.2926.2920,300
Jun 6, 202427.8128.1626.2526.6326.6311,500
Jun 5, 202427.7229.0527.7228.0528.0517,600
Jun 4, 202428.1428.1427.4027.6827.6810,400
Jun 3, 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 9, 202432.7633.7532.7532.9932.9925,100
May 8, 202432.6932.9232.5032.7732.7724,000
May 7, 202432.8033.0032.4832.6532.6512,700
May 6, 202433.8533.8532.3432.3932.3911,800
May 3, 202432.4334.1932.4333.4033.4010,900
May 2, 202432.2734.1032.1333.6033.6022,600
May 1, 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

Related Tickers

BKD Brookdale Senior Living Inc.
6.21
-0.48%
 
PNTG The Pennant Group, Inc.
26.00
-0.12%
 
NHC National HealthCare Corporation
92.75
+0.45%
 
HCSG Healthcare Services Group, Inc.
9.65
-1.43%
 
MD Pediatrix Medical Group, Inc.
13.34
-0.52%
 
GRDN Guardian Pharmacy Services, Inc.
23.32
+1.88%
 
B7S.BE Brookdale Senior Living Inc
5.40
-1.82%
 
INNV InnovAge Holding Corp.
2.8200
-0.35%
 
EHAB Enhabit, Inc.
7.79
0.00%
 
GRST Ethema Health Corporation
0.0004
0.00%