MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNDA — Sonida Senior Living, Inc.
NYSESonida Senior Living, Inc.
$35.96
-0.25(-0.69%)
- O
- 35.96
- H
- 36.66
- L
- 35.51
- V
- 648.31K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$35.96
Period Return+60.54%
Period High$44.39
Period Low$21.61
Avg Daily Volume276.0K
Total Trading Days365
SNDA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $35.96 | $36.66 | $35.51 | $35.96 | $-0.25 | -0.69% | 648,314 | $36.05 | $35.51 $36.66 |
| Oct 7, 2026 | $37.19 | $37.50 | $36.17 | $36.21 | $-0.91 | -2.45% | 690,132 | $36.58 | $36.17 $37.50 |
| Oct 6, 2026 | $36.93 | $37.94 | $36.85 | $37.12 | +$0.40 | +1.09% | 367,921 | $37.30 | $36.85 $37.94 |
| Oct 5, 2026 | $37.82 | $38.11 | $36.68 | $36.72 | $-0.98 | -2.60% | 508,949 | $37.18 | $36.68 $38.11 |
| Oct 2, 2026 | $38.17 | $38.83 | $37.63 | $37.70 | $-0.07 | -0.19% | 532,879 | $38.08 | $37.63 $38.83 |
| Oct 1, 2026 | $37.42 | $38.25 | $36.93 | $37.77 | +$0.19 | +0.51% | 488,033 | $37.75 | $36.93 $38.25 |
| Sep 30, 2026 | $37.79 | $38.09 | $37.20 | $37.58 | $-0.03 | -0.08% | 365,712 | $37.61 | $37.20 $38.09 |
| Sep 29, 2026 | $37.40 | $38.15 | $37.17 | $37.61 | +$0.00 | +0.00% | 328,482 | $37.52 | $37.17 $38.15 |
| Sep 28, 2026 | $37.84 | $38.53 | $37.32 | $37.61 | $-0.10 | -0.27% | 271,474 | $37.75 | $37.32 $38.53 |
| Sep 25, 2026 | $37.70 | $37.82 | $37.14 | $37.71 | +$0.16 | +0.43% | 388,554 | $37.52 | $37.14 $37.82 |
| Sep 24, 2026 | $37.91 | $38.03 | $37.36 | $37.55 | $-0.22 | -0.58% | 401,294 | $37.58 | $37.36 $38.03 |
| Sep 23, 2026 | $37.86 | $38.51 | $37.30 | $37.77 | $-0.35 | -0.92% | 571,839 | $37.82 | $37.30 $38.51 |
| Sep 22, 2026 | $38.42 | $38.89 | $38.12 | $38.12 | +$0.00 | +0.00% | 353,316 | $38.32 | $38.12 $38.89 |
| Sep 21, 2026 | $38.56 | $39.15 | $37.80 | $38.12 | $-0.15 | -0.39% | 289,884 | $38.27 | $37.80 $39.15 |
| Sep 18, 2026 | $38.65 | $38.75 | $38.17 | $38.27 | $-0.47 | -1.21% | 740,770 | $38.33 | $38.17 $38.75 |
| Sep 17, 2026 | $39.40 | $39.48 | $38.74 | $38.74 | $-0.69 | -1.75% | 392,459 | $39.03 | $38.74 $39.48 |
| Sep 16, 2026 | $39.91 | $40.55 | $39.20 | $39.43 | $-0.26 | -0.66% | 331,919 | $39.78 | $39.20 $40.55 |
| Sep 15, 2026 | $39.90 | $40.34 | $38.75 | $39.69 | $-0.14 | -0.35% | 298,963 | $39.59 | $38.75 $40.34 |
| Sep 14, 2026 | $39.79 | $40.80 | $39.40 | $39.83 | +$0.31 | +0.78% | 437,623 | $39.91 | $39.40 $40.80 |
| Sep 11, 2026 | $40.38 | $41.01 | $39.13 | $39.52 | $-0.26 | -0.65% | 405,649 | $39.55 | $39.13 $41.01 |
| Sep 10, 2026 | $39.76 | $40.85 | $39.36 | $39.78 | +$0.21 | +0.53% | 391,998 | $39.79 | $39.36 $40.85 |
| Sep 9, 2026 | $38.92 | $39.59 | $38.28 | $39.57 | +$0.51 | +1.31% | 330,945 | $39.15 | $38.28 $39.59 |
| Sep 8, 2026 | $37.31 | $39.69 | $37.31 | $39.06 | +$1.37 | +3.63% | 474,658 | $38.98 | $37.31 $39.69 |
| Sep 4, 2026 | $38.42 | $39.29 | $37.62 | $37.69 | $-0.19 | -0.50% | 755,451 | $38.18 | $37.62 $39.29 |
| Sep 3, 2026 | $37.69 | $38.09 | $36.94 | $37.88 | +$0.30 | +0.80% | 523,529 | $37.78 | $36.94 $38.09 |
| Sep 2, 2026 | $37.82 | $38.34 | $37.50 | $37.58 | $-0.22 | -0.58% | 443,083 | $37.78 | $37.50 $38.34 |
| Sep 1, 2026 | $37.50 | $38.85 | $37.41 | $37.80 | +$0.30 | +0.80% | 670,593 | $38.22 | $37.41 $38.85 |
| Aug 31, 2026 | $37.21 | $37.75 | $36.90 | $37.50 | +$0.04 | +0.11% | 942,213 | $37.45 | $36.90 $37.75 |
| Aug 28, 2026 | $39.26 | $39.98 | $37.41 | $37.46 | $-1.54 | -3.95% | 597,664 | $38.05 | $37.41 $39.98 |
| Aug 27, 2026 | $39.21 | $39.29 | $38.45 | $39.00 | $-0.67 | -1.69% | 412,755 | $38.87 | $38.45 $39.29 |