Sonida Senior Living, Inc. ( SNDA) - Price History
Monthly price history for SNDA (Sonida Senior Living, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $40 | $40 |
| June 2026 | $40.80 | $40.80 |
| May 2026 | $35.35 | $35.35 |
| April 2026 | $37.96 | $37.96 |
| March 2026 | $32.25 | $32.25 |
| February 2026 | $35.89 | $35.89 |
| January 2026 | $31.85 | $31.85 |
| December 2025 | $32.61 | $32.61 |
| November 2025 | $32.40 | $32.40 |
| October 2025 | $25.90 | $25.90 |
| September 2025 | $27.72 | $27.72 |
| August 2025 | $25.90 | $25.90 |
| July 2025 | $24.42 | $24.42 |
| June 2025 | $24.95 | $24.95 |
| May 2025 | $24.40 | $24.40 |
| April 2025 | $23.22 | $23.22 |
| March 2025 | $23.29 | $23.29 |
| February 2025 | $24.30 | $24.30 |
| January 2025 | $23.09 | $23.09 |
| December 2024 | $23.08 | $23.08 |
| November 2024 | $26.06 | $26.06 |
| October 2024 | $26.31 | $26.31 |
| September 2024 | $26.74 | $26.74 |
| August 2024 | $27.60 | $27.60 |
| July 2024 | $32.29 | $32.29 |
| June 2024 | $27.50 | $27.50 |
| May 2024 | $27.64 | $27.64 |
| April 2024 | $31.54 | $31.54 |
| 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 | $36.88 | $39.40 |
| July 2021 | $28 | $29.91 |
| June 2021 | $49.50 | $52.88 |
| May 2021 | $46.68 | $49.87 |
| April 2021 | $40.22 | $42.97 |
| March 2021 | $38.50 | $41.13 |
| February 2021 | $31.28 | $33.42 |
| January 2021 | $24.50 | $26.17 |
| December 2020 | $12.34 | $13.18 |
| November 2020 | $13.05 | $0.93 |
| October 2020 | $7.50 | $0.53 |
| September 2020 | $9.45 | $0.67 |
| August 2020 | $10.50 | $0.75 |
| July 2020 | $9.75 | $0.69 |
| June 2020 | $10.65 | $0.76 |
| May 2020 | $9.90 | $0.70 |
| April 2020 | $11.70 | $0.83 |
| March 2020 | $8.70 | $0.62 |
| February 2020 | $38.40 | $2.74 |
| January 2020 | $41.85 | $2.98 |
| December 2019 | $46.35 | $3.30 |
| November 2019 | $57.30 | $4.08 |
| October 2019 | $61.65 | $4.39 |
| September 2019 | $65.70 | $4.68 |
| August 2019 | $69.15 | $4.92 |
| July 2019 | $80.10 | $5.70 |
| June 2019 | $75.45 | $5.37 |
| May 2019 | $62.85 | $4.48 |
| April 2019 | $63 | $4.49 |
| March 2019 | $59.85 | $4.26 |
| February 2019 | $75 | $5.34 |
| January 2019 | $104.55 | $7.45 |
| December 2018 | $102 | $7.26 |
| November 2018 | $135 | $9.62 |
| October 2018 | $135 | $9.62 |
| September 2018 | $141.60 | $10.08 |
| August 2018 | $133.05 | $9.48 |
| July 2018 | $149.85 | $10.67 |
| June 2018 | $160.05 | $11.40 |
| May 2018 | $163.65 | $11.66 |
| April 2018 | $176.25 | $12.55 |
| March 2018 | $161.25 | $11.48 |
| February 2018 | $176.85 | $12.60 |
| January 2018 | $169.20 | $12.05 |
| December 2017 | $202.35 | $14.41 |
| November 2017 | $243.90 | $17.37 |
| October 2017 | $199.50 | $14.21 |
| September 2017 | $188.25 | $13.41 |
| August 2017 | $186.45 | $13.28 |
| July 2017 | $207 | $14.74 |
| June 2017 | $228.15 | $16.25 |
| May 2017 | $207.60 | $14.79 |
| April 2017 | $209.55 | $14.92 |
| March 2017 | $210.90 | $15.02 |
| February 2017 | $252 | $17.95 |
| January 2017 | $250.05 | $17.81 |
| December 2016 | $240.75 | $17.15 |
| November 2016 | $233.70 | $16.64 |
| October 2016 | $239.55 | $17.06 |
| September 2016 | $252 | $17.95 |
| August 2016 | $257.85 | $18.36 |
| July 2016 | $292.20 | $20.81 |
| June 2016 | $265.05 | $18.88 |
| May 2016 | $274.35 | $19.54 |
| April 2016 | $300.90 | $21.43 |
| March 2016 | $277.80 | $19.78 |
| February 2016 | $256.20 | $18.25 |
| January 2016 | $274.95 | $19.58 |
| December 2015 | $312.90 | $22.28 |
| November 2015 | $343.80 | $24.49 |
| October 2015 | $339.30 | $24.17 |
| September 2015 | $300.75 | $21.42 |
| August 2015 | $312.60 | $22.26 |
| July 2015 | $334.35 | $23.81 |
| June 2015 | $367.50 | $26.17 |
| May 2015 | $386.40 | $27.52 |
| April 2015 | $392.55 | $27.96 |
| March 2015 | $389.10 | $27.71 |
| February 2015 | $375 | $26.71 |
| January 2015 | $358.05 | $25.50 |
| December 2014 | $373.65 | $26.61 |
| November 2014 | $381.75 | $27.19 |
| October 2014 | $337.50 | $24.04 |
| September 2014 | $318.45 | $22.68 |
| August 2014 | $343.05 | $24.43 |
| July 2014 | $369.60 | $26.32 |
| June 2014 | $357.60 | $25.47 |
| May 2014 | $356.10 | $25.36 |
| April 2014 | $370.95 | $26.42 |
| March 2014 | $389.85 | $27.77 |
| February 2014 | $381.30 | $27.16 |
| January 2014 | $337.05 | $24 |
| December 2013 | $359.85 | $25.63 |
| November 2013 | $334.95 | $23.86 |
| October 2013 | $332.70 | $23.70 |
| September 2013 | $317.25 | $22.60 |
| August 2013 | $312.30 | $22.24 |
| July 2013 | $345.60 | $24.61 |
| June 2013 | $358.50 | $25.53 |
| May 2013 | $393.75 | $28.04 |
| April 2013 | $363.90 | $25.92 |
| March 2013 | $396.45 | $28.24 |
| February 2013 | $345 | $24.57 |
| January 2013 | $318.45 | $22.68 |
| December 2012 | $280.35 | $19.97 |
| November 2012 | $267.15 | $19.03 |
| October 2012 | $241.20 | $17.18 |
| September 2012 | $217.05 | $15.46 |
| August 2012 | $180.45 | $12.85 |
| July 2012 | $168.60 | $12.01 |
| June 2012 | $159 | $11.32 |
| May 2012 | $148.20 | $10.56 |
| April 2012 | $145.35 | $10.35 |
| March 2012 | $138.60 | $9.87 |
| February 2012 | $128.55 | $9.16 |
| January 2012 | $121.50 | $8.65 |
| December 2011 | $119.10 | $8.48 |
| November 2011 | $111.45 | $7.94 |
| October 2011 | $117.15 | $8.34 |
| September 2011 | $92.55 | $6.59 |
| August 2011 | $107.70 | $7.67 |
| July 2011 | $131.85 | $9.39 |
| June 2011 | $139.35 | $9.92 |
| May 2011 | $144.15 | $10.27 |
| April 2011 | $139.05 | $9.90 |
| March 2011 | $159.30 | $11.35 |
| February 2011 | $125.85 | $8.96 |
| January 2011 | $102.45 | $7.30 |
| December 2010 | $100.50 | $7.16 |
| November 2010 | $95.10 | $6.77 |
| October 2010 | $89.40 | $6.37 |
| September 2010 | $79.95 | $5.69 |
| August 2010 | $74.40 | $5.30 |
| July 2010 | $81 | $5.77 |
| June 2010 | $74.55 | $5.31 |
| May 2010 | $74.40 | $5.30 |
| April 2010 | $78.90 | $5.62 |
| March 2010 | $78.90 | $5.62 |
| February 2010 | $69.30 | $4.94 |
| January 2010 | $75.60 | $5.38 |
| December 2009 | $75.30 | $5.36 |
| November 2009 | $68.70 | $4.89 |
| October 2009 | $79.35 | $5.65 |
| September 2009 | $91.50 | $6.52 |
| August 2009 | $80.85 | $5.76 |
| July 2009 | $73.80 | $5.26 |
| June 2009 | $68.25 | $4.86 |
| May 2009 | $66.45 | $4.73 |
| April 2009 | $59.25 | $4.22 |
| March 2009 | $36.60 | $2.61 |
| February 2009 | $43.50 | $3.10 |
| January 2009 | $39.45 | $2.81 |
| December 2008 | $44.70 | $3.18 |
| November 2008 | $40.80 | $2.91 |
| October 2008 | $67.35 | $4.80 |
| September 2008 | $114 | $8.12 |
| August 2008 | $118.05 | $8.41 |
| July 2008 | $104.10 | $7.41 |
| June 2008 | $113.10 | $8.06 |
| May 2008 | $120.60 | $8.59 |
| April 2008 | $127.65 | $9.09 |
| March 2008 | $120.75 | $8.60 |
| February 2008 | $113.10 | $8.06 |
| January 2008 | $114.90 | $8.18 |
| December 2007 | $148.95 | $10.61 |
| November 2007 | $123.15 | $8.77 |
| October 2007 | $134.10 | $9.55 |
| September 2007 | $126.30 | $9 |
| August 2007 | $121.50 | $8.65 |
| July 2007 | $132.90 | $9.46 |
| June 2007 | $141.30 | $10.06 |
| May 2007 | $166.80 | $11.88 |
| April 2007 | $174.15 | $12.40 |
| March 2007 | $174.15 | $12.40 |
| February 2007 | $161.70 | $11.52 |
| January 2007 | $159.60 | $11.37 |
| December 2006 | $159.60 | $11.37 |
| November 2006 | $153.90 | $10.96 |
| October 2006 | $143.25 | $10.20 |
| September 2006 | $138.75 | $9.88 |
| August 2006 | $143.85 | $10.24 |
| July 2006 | $153.15 | $10.91 |
| June 2006 | $154.20 | $10.98 |
| May 2006 | $165 | $11.75 |
| April 2006 | $164.70 | $11.73 |
| March 2006 | $168 | $11.96 |
| February 2006 | $161.25 | $11.48 |
| January 2006 | $157.35 | $11.21 |
| December 2005 | $155.10 | $11.05 |
| November 2005 | $151.50 | $10.79 |
| October 2005 | $119.85 | $8.54 |
| September 2005 | $125.25 | $8.92 |
| August 2005 | $123 | $8.76 |
| July 2005 | $120 | $8.55 |
| June 2005 | $106.35 | $7.57 |
| May 2005 | $90.90 | $6.47 |
| April 2005 | $88.80 | $6.32 |
| March 2005 | $84.15 | $5.99 |
| February 2005 | $81.90 | $5.83 |
| January 2005 | $86.70 | $6.18 |
| December 2004 | $84.90 | $6.05 |
| November 2004 | $78 | $5.56 |
| October 2004 | $79.50 | $5.66 |
| September 2004 | $72 | $5.13 |
| August 2004 | $68.85 | $4.90 |
| July 2004 | $67.50 | $4.81 |
| June 2004 | $72.15 | $5.14 |
| May 2004 | $77.25 | $5.50 |
| April 2004 | $88.65 | $6.31 |
| March 2004 | $92.85 | $6.61 |
| February 2004 | $105 | $7.48 |
| January 2004 | $100.20 | $7.14 |
| December 2003 | $88.20 | $6.28 |
| November 2003 | $91.50 | $6.52 |
| October 2003 | $67.20 | $4.79 |
| September 2003 | $65.10 | $4.64 |
| August 2003 | $67.20 | $4.79 |
| July 2003 | $55.05 | $3.92 |
| June 2003 | $46.95 | $3.34 |
| May 2003 | $44.25 | $3.15 |
| April 2003 | $47.25 | $3.36 |
| March 2003 | $44.25 | $3.15 |
| February 2003 | $42.75 | $3.04 |
| January 2003 | $40.65 | $2.90 |
| December 2002 | $38.25 | $2.72 |
| November 2002 | $39.75 | $2.83 |
| October 2002 | $33.15 | $2.36 |
| September 2002 | $34.50 | $2.46 |
| August 2002 | $39 | $2.78 |
| July 2002 | $43.65 | $3.11 |
| June 2002 | $48.75 | $3.47 |
| May 2002 | $50.85 | $3.62 |
| April 2002 | $48.60 | $3.46 |
| March 2002 | $56.25 | $4.01 |
| February 2002 | $58.50 | $4.17 |
| January 2002 | $62.10 | $4.42 |
| December 2001 | $44.55 | $3.17 |
| November 2001 | $30.30 | $2.16 |
| October 2001 | $30.60 | $2.18 |
| September 2001 | $24.15 | $1.72 |
| August 2001 | $35.25 | $2.51 |
| July 2001 | $23.55 | $1.68 |
| June 2001 | $22.95 | $1.64 |
| May 2001 | $28.35 | $2.02 |
| April 2001 | $30 | $2.14 |
| March 2001 | $31.20 | $2.22 |
| February 2001 | $34.50 | $2.46 |
| January 2001 | $36.60 | $2.61 |
| December 2000 | $36.56 | $2.60 |
| November 2000 | $36.56 | $2.60 |
| October 2000 | $37.50 | $2.67 |
| September 2000 | $38.44 | $2.74 |
| August 2000 | $47.81 | $3.40 |
| July 2000 | $45 | $3.20 |
| June 2000 | $44.06 | $3.14 |
| May 2000 | $34.69 | $2.47 |
| April 2000 | $39.38 | $2.80 |
| March 2000 | $46.88 | $3.34 |
| February 2000 | $62.81 | $4.47 |
| January 2000 | $70.31 | $5.01 |
| December 1999 | $75.94 | $5.41 |
| November 1999 | $75 | $5.34 |
| October 1999 | $76.88 | $5.48 |
| September 1999 | $113.44 | $8.08 |
| August 1999 | $118.12 | $8.41 |
| July 1999 | $150.94 | $10.75 |
| June 1999 | $150 | $10.68 |
| May 1999 | $163.12 | $11.62 |
| April 1999 | $148.12 | $10.55 |
| March 1999 | $105.94 | $7.54 |
| February 1999 | $141.56 | $10.08 |
| January 1999 | $205.31 | $14.62 |
| December 1998 | $209.06 | $14.89 |
| November 1998 | $185.62 | $13.22 |
| October 1998 | $176.25 | $12.55 |
| September 1998 | $153.75 | $10.95 |
| August 1998 | $113.44 | $8.08 |
| July 1998 | $164.06 | $11.68 |
| June 1998 | $180 | $12.82 |
| May 1998 | $194.06 | $13.82 |
| April 1998 | $224.06 | $15.96 |
| March 1998 | $208.12 | $14.82 |
| February 1998 | $192.19 | $13.69 |
| January 1998 | $185.62 | $13.22 |
| December 1997 | $156.56 | $11.15 |
| November 1997 | $194.06 | $13.82 |
| October 1997 | $251.25 | $17.89 |
SNDA
Price: $40
52 week price:
Earnings Per Share: -5.84 USD
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Country: United States
Volume: 12
Market Capitalization: 844.2 million