Sonida Senior Living, Inc. - Price History
Monthly price history for SNDA (Sonida Senior Living, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $32.88 | $32.88 |
| March 2024 | $28.57 | $28.57 |
| February 2024 | $11.77 | $11.77 |
| January 2024 | $8.95 | $8.95 |
| December 2023 | $9.66 | $9.66 |
| November 2023 | $9.68 | $9.68 |
| October 2023 | $8.94 | $8.94 |
| September 2023 | $8.99 | $8.99 |
| August 2023 | $9.11 | $9.11 |
| July 2023 | $9.85 | $9.85 |
| June 2023 | $8.72 | $8.72 |
| May 2023 | $8.28 | $8.28 |
| April 2023 | $7.47 | $7.47 |
| March 2023 | $6.79 | $6.79 |
| February 2023 | $11.64 | $11.64 |
| January 2023 | $14.23 | $14.23 |
| December 2022 | $12.50 | $12.50 |
| November 2022 | $15.37 | $15.37 |
| October 2022 | $16.08 | $16.08 |
| September 2022 | $16.24 | $16.24 |
| August 2022 | $20.25 | $20.25 |
| July 2022 | $17.95 | $17.95 |
| June 2022 | $21 | $21 |
| May 2022 | $26.05 | $26.05 |
| April 2022 | $30.01 | $30.01 |
| March 2022 | $33.13 | $33.13 |
| February 2022 | $34 | $34 |
| January 2022 | $29.82 | $29.82 |
| December 2021 | $28.49 | $28.49 |
| November 2021 | $28.60 | $28.60 |
| October 2021 | $28.22 | $28.22 |
| September 2021 | $35.22 | $35.22 |
| August 2021 | $34.52 | $36.88 |
| July 2021 | $26.21 | $28 |
| June 2021 | $46.34 | $49.50 |
| May 2021 | $43.70 | $46.68 |
| April 2021 | $37.65 | $40.22 |
| March 2021 | $36.04 | $38.50 |
| February 2021 | $29.28 | $31.28 |
| January 2021 | $22.93 | $24.50 |
| December 2020 | $11.55 | $12.34 |
| November 2020 | $12.22 | $0.87 |
| October 2020 | $6.97 | $0.50 |
| September 2020 | $8.82 | $0.63 |
| August 2020 | $9.83 | $0.70 |
| July 2020 | $9.10 | $0.65 |
| June 2020 | $9.97 | $0.71 |
| May 2020 | $9.27 | $0.66 |
| April 2020 | $10.96 | $0.78 |
| March 2020 | $8.14 | $0.58 |
| February 2020 | $35.94 | $2.56 |
| January 2020 | $39.17 | $2.79 |
| December 2019 | $43.39 | $3.09 |
| November 2019 | $53.64 | $3.82 |
| October 2019 | $57.71 | $4.11 |
| September 2019 | $61.50 | $4.38 |
| August 2019 | $64.73 | $4.61 |
| July 2019 | $74.98 | $5.34 |
| June 2019 | $70.62 | $5.03 |
| May 2019 | $58.83 | $4.19 |
| April 2019 | $58.97 | $4.20 |
| March 2019 | $56.02 | $3.99 |
| February 2019 | $70.20 | $5 |
| January 2019 | $97.86 | $6.97 |
| December 2018 | $95.48 | $6.80 |
| November 2018 | $126.37 | $9 |
| October 2018 | $126.37 | $9 |
| September 2018 | $132.55 | $9.44 |
| August 2018 | $124.54 | $8.87 |
| July 2018 | $140.27 | $9.99 |
| June 2018 | $149.82 | $10.67 |
| May 2018 | $153.19 | $10.91 |
| April 2018 | $164.98 | $11.75 |
| March 2018 | $150.94 | $10.75 |
| February 2018 | $165.54 | $11.79 |
| January 2018 | $158.38 | $11.28 |
| December 2017 | $189.41 | $13.49 |
| November 2017 | $228.30 | $16.26 |
| October 2017 | $186.74 | $13.30 |
| September 2017 | $176.21 | $12.55 |
| August 2017 | $174.53 | $12.43 |
| July 2017 | $193.76 | $13.80 |
| June 2017 | $213.56 | $15.21 |
| May 2017 | $194.32 | $13.84 |
| April 2017 | $196.15 | $13.97 |
| March 2017 | $197.41 | $14.06 |
| February 2017 | $235.89 | $16.80 |
| January 2017 | $234.06 | $16.67 |
| December 2016 | $225.36 | $16.05 |
| November 2016 | $218.76 | $15.58 |
| October 2016 | $224.23 | $15.97 |
| September 2016 | $235.89 | $16.80 |
| August 2016 | $241.36 | $17.19 |
| July 2016 | $273.52 | $19.48 |
| June 2016 | $248.10 | $17.67 |
| May 2016 | $256.81 | $18.29 |
| April 2016 | $281.66 | $20.06 |
| March 2016 | $260.04 | $18.52 |
| February 2016 | $239.82 | $17.08 |
| January 2016 | $257.37 | $18.33 |
| December 2015 | $292.89 | $20.86 |
| November 2015 | $321.82 | $22.92 |
| October 2015 | $317.60 | $22.62 |
| September 2015 | $281.52 | $20.05 |
| August 2015 | $292.61 | $20.84 |
| July 2015 | $312.97 | $22.29 |
| June 2015 | $344 | $24.50 |
| May 2015 | $361.69 | $25.76 |
| April 2015 | $367.45 | $26.17 |
| March 2015 | $364.22 | $25.94 |
| February 2015 | $351.02 | $25 |
| January 2015 | $335.16 | $23.87 |
| December 2014 | $349.76 | $24.91 |
| November 2014 | $357.34 | $25.45 |
| October 2014 | $315.92 | $22.50 |
| September 2014 | $298.09 | $21.23 |
| August 2014 | $321.11 | $22.87 |
| July 2014 | $345.97 | $24.64 |
| June 2014 | $334.73 | $23.84 |
| May 2014 | $333.33 | $23.74 |
| April 2014 | $347.23 | $24.73 |
| March 2014 | $364.92 | $25.99 |
| February 2014 | $356.92 | $25.42 |
| January 2014 | $315.50 | $22.47 |
| December 2013 | $336.84 | $23.99 |
| November 2013 | $313.53 | $22.33 |
| October 2013 | $311.43 | $22.18 |
| September 2013 | $296.96 | $21.15 |
| August 2013 | $292.33 | $20.82 |
| July 2013 | $323.50 | $23.04 |
| June 2013 | $335.58 | $23.90 |
| May 2013 | $368.57 | $26.25 |
| April 2013 | $340.63 | $24.26 |
| March 2013 | $371.10 | $26.43 |
| February 2013 | $322.94 | $23 |
| January 2013 | $298.09 | $21.23 |
| December 2012 | $262.42 | $18.69 |
| November 2012 | $250.07 | $17.81 |
| October 2012 | $225.78 | $16.08 |
| September 2012 | $203.17 | $14.47 |
| August 2012 | $168.91 | $12.03 |
| July 2012 | $157.82 | $11.24 |
| June 2012 | $148.83 | $10.60 |
| May 2012 | $138.72 | $9.88 |
| April 2012 | $136.06 | $9.69 |
| March 2012 | $129.74 | $9.24 |
| February 2012 | $120.33 | $8.57 |
| January 2012 | $113.73 | $8.10 |
| December 2011 | $111.48 | $7.94 |
| November 2011 | $104.32 | $7.43 |
| October 2011 | $109.66 | $7.81 |
| September 2011 | $86.63 | $6.17 |
| August 2011 | $100.81 | $7.18 |
| July 2011 | $123.42 | $8.79 |
| June 2011 | $130.44 | $9.29 |
| May 2011 | $134.93 | $9.61 |
| April 2011 | $130.16 | $9.27 |
| March 2011 | $149.11 | $10.62 |
| February 2011 | $117.80 | $8.39 |
| January 2011 | $95.90 | $6.83 |
| December 2010 | $94.07 | $6.70 |
| November 2010 | $89.02 | $6.34 |
| October 2010 | $83.68 | $5.96 |
| September 2010 | $74.84 | $5.33 |
| August 2010 | $69.64 | $4.96 |
| July 2010 | $75.82 | $5.40 |
| June 2010 | $69.78 | $4.97 |
| May 2010 | $69.64 | $4.96 |
| April 2010 | $73.86 | $5.26 |
| March 2010 | $73.86 | $5.26 |
| February 2010 | $64.87 | $4.62 |
| January 2010 | $70.77 | $5.04 |
| December 2009 | $70.48 | $5.02 |
| November 2009 | $64.31 | $4.58 |
| October 2009 | $74.28 | $5.29 |
| September 2009 | $85.65 | $6.10 |
| August 2009 | $75.68 | $5.39 |
| July 2009 | $69.08 | $4.92 |
| June 2009 | $63.89 | $4.55 |
| May 2009 | $62.20 | $4.43 |
| April 2009 | $55.46 | $3.95 |
| March 2009 | $34.26 | $2.44 |
| February 2009 | $40.72 | $2.90 |
| January 2009 | $36.93 | $2.63 |
| December 2008 | $41.84 | $2.98 |
| November 2008 | $38.19 | $2.72 |
| October 2008 | $63.04 | $4.49 |
| September 2008 | $106.71 | $7.60 |
| August 2008 | $110.50 | $7.87 |
| July 2008 | $97.44 | $6.94 |
| June 2008 | $105.87 | $7.54 |
| May 2008 | $112.89 | $8.04 |
| April 2008 | $119.49 | $8.51 |
| March 2008 | $113.03 | $8.05 |
| February 2008 | $105.87 | $7.54 |
| January 2008 | $107.55 | $7.66 |
| December 2007 | $139.42 | $9.93 |
| November 2007 | $115.28 | $8.21 |
| October 2007 | $125.52 | $8.94 |
| September 2007 | $118.22 | $8.42 |
| August 2007 | $113.73 | $8.10 |
| July 2007 | $124.40 | $8.86 |
| June 2007 | $132.26 | $9.42 |
| May 2007 | $156.13 | $11.12 |
| April 2007 | $163.01 | $11.61 |
| March 2007 | $163.01 | $11.61 |
| February 2007 | $151.36 | $10.78 |
| January 2007 | $149.40 | $10.64 |
| December 2006 | $149.40 | $10.64 |
| November 2006 | $144.06 | $10.26 |
| October 2006 | $134.09 | $9.55 |
| September 2006 | $129.88 | $9.25 |
| August 2006 | $134.65 | $9.59 |
| July 2006 | $143.36 | $10.21 |
| June 2006 | $144.34 | $10.28 |
| May 2006 | $154.45 | $11 |
| April 2006 | $154.17 | $10.98 |
| March 2006 | $157.26 | $11.20 |
| February 2006 | $150.94 | $10.75 |
| January 2006 | $147.29 | $10.49 |
| December 2005 | $145.18 | $10.34 |
| November 2005 | $141.81 | $10.10 |
| October 2005 | $112.19 | $7.99 |
| September 2005 | $117.24 | $8.35 |
| August 2005 | $115.14 | $8.20 |
| July 2005 | $112.33 | $8 |
| June 2005 | $99.55 | $7.09 |
| May 2005 | $85.09 | $6.06 |
| April 2005 | $83.12 | $5.92 |
| March 2005 | $78.77 | $5.61 |
| February 2005 | $76.66 | $5.46 |
| January 2005 | $81.16 | $5.78 |
| December 2004 | $79.47 | $5.66 |
| November 2004 | $73.01 | $5.20 |
| October 2004 | $74.42 | $5.30 |
| September 2004 | $67.40 | $4.80 |
| August 2004 | $64.45 | $4.59 |
| July 2004 | $63.18 | $4.50 |
| June 2004 | $67.54 | $4.81 |
| May 2004 | $72.31 | $5.15 |
| April 2004 | $82.98 | $5.91 |
| March 2004 | $86.91 | $6.19 |
| February 2004 | $98.29 | $7 |
| January 2004 | $93.79 | $6.68 |
| December 2003 | $82.56 | $5.88 |
| November 2003 | $85.65 | $6.10 |
| October 2003 | $62.90 | $4.48 |
| September 2003 | $60.94 | $4.34 |
| August 2003 | $62.90 | $4.48 |
| July 2003 | $51.53 | $3.67 |
| June 2003 | $43.95 | $3.13 |
| May 2003 | $41.42 | $2.95 |
| April 2003 | $44.23 | $3.15 |
| March 2003 | $41.42 | $2.95 |
| February 2003 | $40.02 | $2.85 |
| January 2003 | $38.05 | $2.71 |
| December 2002 | $35.80 | $2.55 |
| November 2002 | $37.21 | $2.65 |
| October 2002 | $31.03 | $2.21 |
| September 2002 | $32.29 | $2.30 |
| August 2002 | $36.51 | $2.60 |
| July 2002 | $40.86 | $2.91 |
| June 2002 | $45.63 | $3.25 |
| May 2002 | $47.60 | $3.39 |
| April 2002 | $45.49 | $3.24 |
| March 2002 | $52.65 | $3.75 |
| February 2002 | $54.76 | $3.90 |
| January 2002 | $58.13 | $4.14 |
| December 2001 | $41.70 | $2.97 |
| November 2001 | $28.36 | $2.02 |
| October 2001 | $28.64 | $2.04 |
| September 2001 | $22.61 | $1.61 |
| August 2001 | $33 | $2.35 |
| July 2001 | $22.04 | $1.57 |
| June 2001 | $21.48 | $1.53 |
| May 2001 | $26.54 | $1.89 |
| April 2001 | $28.08 | $2 |
| March 2001 | $29.20 | $2.08 |
| February 2001 | $32.29 | $2.30 |
| January 2001 | $34.26 | $2.44 |
| December 2000 | $34.22 | $2.44 |
| November 2000 | $34.22 | $2.44 |
| October 2000 | $35.10 | $2.50 |
| September 2000 | $35.98 | $2.56 |
| August 2000 | $44.76 | $3.19 |
| July 2000 | $42.12 | $3 |
| June 2000 | $41.24 | $2.94 |
| May 2000 | $32.47 | $2.31 |
| April 2000 | $36.86 | $2.62 |
| March 2000 | $43.88 | $3.12 |
| February 2000 | $58.80 | $4.19 |
| January 2000 | $65.82 | $4.69 |
| December 1999 | $71.08 | $5.06 |
| November 1999 | $70.20 | $5 |
| October 1999 | $71.96 | $5.12 |
| September 1999 | $106.18 | $7.56 |
| August 1999 | $110.57 | $7.88 |
| July 1999 | $141.29 | $10.06 |
| June 1999 | $140.41 | $10 |
| May 1999 | $152.69 | $10.88 |
| April 1999 | $138.65 | $9.88 |
| March 1999 | $99.16 | $7.06 |
| February 1999 | $132.51 | $9.44 |
| January 1999 | $192.18 | $13.69 |
| December 1998 | $195.69 | $13.94 |
| November 1998 | $173.76 | $12.38 |
| October 1998 | $164.98 | $11.75 |
| September 1998 | $143.92 | $10.25 |
| August 1998 | $106.18 | $7.56 |
| July 1998 | $153.57 | $10.94 |
| June 1998 | $168.49 | $12 |
| May 1998 | $181.65 | $12.94 |
| April 1998 | $209.74 | $14.94 |
| March 1998 | $194.82 | $13.88 |
| February 1998 | $179.90 | $12.81 |
| January 1998 | $173.76 | $12.38 |
| December 1997 | $146.55 | $10.44 |
| November 1997 | $181.65 | $12.94 |
| October 1997 | $235.18 | $16.75 |
SNDA
Price: $32.88
52 week price:
Earnings Per Share: -3.71 USD
P/E Ratio: -2.71
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 12
Market Capitalization: 370.0 million