Sonida Senior Living Stock Price History
NYSE: SNDAHealth CareHospital/Nursing ManagementUSD
35.24-0.72 (-2.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNDA price history at a glance
The price history for Sonida Senior Living (SNDA) on this page begins on October 27, 1997, when the stock closed at $251.25; it most recently closed at $35.24 on October 5, 2026. The highest price in this record is $418.50, reached on March 11, 2013; the latest close is 91.6% below that peak. Across the 28 complete calendar years in the table, SNDA finished higher in 14 and lower in 14. Its best year was 2012 (+146.9%) and its worst was 2020 (-73.5%).
Over roughly 29 years the share price changed -86.0%, a -6.6% compound annual price return (excluding dividends). In the last 12 months alone, SNDA has gained 31.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $418.50
- Date of high
- Mar 11, 2013
- Low since 1997
- $6.00
- Date of low
- Mar 27, 2023
- 52-week high
- $44.39
- 52-week low
- $24.95
- Last close
- $35.24
SNDA returns
1 week
-6.53%
1 month
-10.94%
3 months
-12.92%
6 months
+8.16%
Year to date
+8.07%
1 year
+31.59%
3 years
+306.93%
5 years
+14.01%
SNDA price return, excluding dividends.
SNDA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.24 | +10.37% |
| 2025 | 31.93 | +39.80% |
| 2024 | 22.84 | +136.44% |
| 2023 | 9.66 | -22.72% |
| 2022 | 12.50 | -56.12% |
| 2021 | 28.49 | +130.88% |
| 2020 | 12.34 | -73.46% |
| 2019 | 46.50 | -56.94% |
| 2018 | 108.00 | -46.63% |
| 2017 | 202.35 | -15.95% |
| 2016 | 240.75 | -23.06% |
| 2015 | 312.90 | -15.65% |
| 2014 | 370.95 | +0.04% |
| 2013 | 370.80 | +26.12% |
| 2012 | 294.00 | +146.85% |
| 2011 | 119.10 | +18.51% |
| 2010 | 100.50 | +33.47% |
| 2009 | 75.30 | +65.13% |
| 2008 | 45.60 | -64.90% |
| 2007 | 129.90 | -18.61% |
| 2006 | 159.60 | +2.90% |
| 2005 | 155.10 | +82.69% |
| 2004 | 84.90 | -5.51% |
| 2003 | 89.85 | +133.98% |
| 2002 | 38.40 | -27.89% |
| 2001 | 53.25 | +45.64% |
| 2000 | 36.56 | -51.85% |
| 1999 | 75.94 | -63.68% |
| 1998 | 209.06 | +32.74% |
| 1997* | 157.50 | -37.31% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
SNDA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.78 | 35.96 | 35.00 | 35.24 | -2.00% | |
| 35.96 | 36.66 | 35.51 | 35.96 | -0.69% | |
| 37.19 | 37.50 | 36.18 | 36.21 | -2.45% | |
| 36.93 | 37.94 | 36.85 | 37.12 | +1.09% | |
| 37.82 | 38.11 | 36.68 | 36.72 | -2.60% | |
| 38.17 | 38.83 | 37.63 | 37.70 | -0.19% | |
| 37.42 | 38.25 | 36.93 | 37.77 | +0.51% | |
| 37.79 | 38.09 | 37.20 | 37.58 | -0.08% | |
| 37.40 | 38.15 | 37.17 | 37.61 | 0.00% | |
| 37.84 | 38.53 | 37.32 | 37.61 | -0.27% | |
| 37.70 | 37.82 | 37.14 | 37.71 | +0.43% | |
| 37.91 | 38.03 | 37.36 | 37.55 | -0.58% | |
| 37.86 | 38.51 | 37.30 | 37.77 | -0.92% | |
| 38.42 | 38.89 | 38.12 | 38.12 | 0.00% | |
| 38.56 | 39.15 | 37.80 | 38.12 | -0.39% | |
| 38.65 | 38.75 | 38.17 | 38.27 | -1.21% | |
| 39.40 | 39.48 | 38.74 | 38.74 | -1.75% | |
| 39.91 | 40.55 | 39.20 | 39.43 | -0.66% | |
| 39.90 | 40.34 | 38.75 | 39.69 | -0.35% | |
| 39.79 | 40.80 | 39.40 | 39.83 | +0.78% | |
| 40.38 | 41.01 | 39.13 | 39.52 | -0.65% | |
| 39.76 | 40.85 | 39.36 | 39.78 | +0.53% | |
| 38.92 | 39.59 | 38.28 | 39.57 | +1.31% | |
| 37.31 | 39.69 | 37.31 | 39.06 | +3.63% | |
| 38.42 | 39.29 | 37.62 | 37.69 | -0.50% | |
| 37.69 | 38.09 | 36.94 | 37.88 | +0.80% | |
| 37.82 | 38.34 | 37.50 | 37.58 | -0.58% | |
| 37.50 | 38.85 | 37.41 | 37.80 | +0.80% | |
| 37.21 | 37.75 | 36.90 | 37.50 | +0.11% | |
| 39.26 | 39.98 | 37.41 | 37.46 | -3.95% | |
| 39.21 | 39.29 | 38.45 | 39.00 | -1.69% | |
| 41.27 | 41.69 | 39.39 | 39.67 | -3.17% | |
| 39.53 | 41.01 | 39.26 | 40.97 | +4.04% | |
| 39.61 | 40.11 | 39.30 | 39.38 | -0.46% | |
| 39.24 | 39.73 | 38.56 | 39.56 | +0.74% | |
| 40.28 | 41.20 | 39.14 | 39.27 | -3.28% | |
| 40.86 | 41.21 | 40.46 | 40.60 | +0.27% | |
| 39.23 | 40.75 | 39.14 | 40.49 | +3.74% | |
| 39.15 | 39.53 | 38.25 | 39.03 | -0.31% | |
| 39.21 | 40.13 | 39.13 | 39.15 | -0.20% | |
| 39.54 | 40.43 | 38.98 | 39.23 | +0.46% | |
| 38.75 | 39.72 | 38.44 | 39.05 | +0.33% | |
| 42.02 | 44.05 | 38.89 | 38.92 | -7.31% | |
| 38.66 | 42.10 | 38.38 | 41.99 | +4.19% | |
| 40.39 | 40.93 | 39.94 | 40.30 | -0.15% | |
| 40.16 | 40.88 | 39.91 | 40.36 | +1.33% | |
| 38.44 | 40.12 | 38.23 | 39.83 | +3.32% | |
| 39.71 | 39.93 | 38.51 | 38.55 | -4.15% | |
| 40.69 | 41.44 | 40.16 | 40.22 | -0.35% | |
| 40.25 | 40.58 | 39.03 | 40.36 | +0.50% | |
| 40.54 | 40.91 | 39.72 | 40.16 | -1.45% | |
| 42.89 | 43.87 | 40.68 | 40.75 | -5.39% | |
| 43.25 | 43.76 | 42.34 | 43.07 | +0.58% | |
| 42.75 | 44.39 | 42.54 | 42.82 | +2.71% | |
| 40.69 | 41.72 | 40.50 | 41.69 | +3.78% | |
| 39.49 | 40.26 | 39.42 | 40.17 | +0.43% | |
| 41.40 | 41.85 | 39.81 | 40.00 | -3.47% | |
| 40.71 | 41.79 | 39.26 | 41.44 | +2.19% | |
| 40.95 | 41.32 | 40.27 | 40.55 | -0.71% | |
| 40.14 | 41.79 | 40.03 | 40.84 | +0.91% | |
| 39.03 | 40.58 | 39.03 | 40.47 | +3.32% | |
| 39.90 | 40.57 | 38.98 | 39.17 | -2.12% | |
| 40.25 | 40.43 | 39.02 | 40.02 | -0.60% | |
| 40.49 | 41.64 | 40.23 | 40.26 | -0.52% | |
| 40.29 | 40.88 | 38.66 | 40.47 | -0.32% | |
| 39.92 | 40.72 | 39.46 | 40.60 | +1.42% | |
| 40.96 | 41.10 | 39.56 | 40.03 | -2.20% | |
| 41.28 | 41.92 | 40.81 | 40.93 | -0.61% | |
| 42.06 | 42.79 | 40.79 | 41.18 | -2.44% | |
| 41.90 | 42.66 | 41.55 | 42.21 | +1.15% | |
| 40.94 | 42.14 | 40.23 | 41.73 | +2.28% | |
| 39.75 | 41.91 | 39.51 | 40.80 | +2.85% | |
| 39.29 | 39.74 | 38.89 | 39.67 | +1.64% | |
| 39.00 | 39.94 | 38.52 | 39.03 | -0.64% | |
| 38.32 | 40.22 | 38.32 | 39.28 | +1.81% | |
| 36.68 | 39.81 | 36.68 | 38.58 | +5.29% | |
| 36.65 | 37.07 | 36.25 | 36.64 | +0.22% | |
| 35.93 | 36.56 | 35.09 | 36.56 | +1.67% | |
| 34.77 | 36.13 | 34.53 | 35.96 | +3.69% | |
| 35.00 | 35.59 | 34.09 | 34.68 | -0.54% | |
| 34.55 | 35.31 | 34.50 | 34.87 | +0.84% | |
| 34.97 | 35.76 | 34.39 | 34.58 | -1.34% | |
| 35.04 | 35.37 | 34.38 | 35.05 | -0.14% | |
| 36.07 | 36.70 | 35.08 | 35.10 | -2.09% | |
| 35.56 | 36.78 | 34.65 | 35.85 | +0.53% | |
| 33.71 | 35.81 | 33.71 | 35.66 | +6.48% | |
| 34.38 | 34.96 | 33.32 | 33.49 | -2.59% | |
| 33.33 | 34.58 | 32.89 | 34.38 | +3.65% | |
| 33.82 | 34.64 | 32.59 | 33.17 | -1.34% | |
| 33.66 | 34.08 | 32.96 | 33.62 | -0.09% | |
| 32.61 | 33.94 | 32.61 | 33.65 | +2.75% | |
| 34.49 | 35.27 | 32.65 | 32.75 | -7.36% | |
| 35.90 | 36.85 | 35.29 | 35.35 | -2.00% | |
| 36.95 | 37.23 | 36.00 | 36.07 | -2.91% | |
| 37.72 | 38.10 | 36.94 | 37.15 | -0.99% | |
| 37.29 | 37.78 | 36.77 | 37.52 | +1.38% | |
| 38.01 | 38.90 | 36.71 | 37.01 | -2.58% | |
| 36.03 | 38.04 | 35.86 | 37.99 | +3.71% | |
| 36.21 | 37.00 | 35.96 | 36.63 | +1.19% | |
| 36.54 | 36.84 | 35.20 | 36.20 | -2.00% | |
| 37.59 | 38.77 | 36.83 | 36.94 | -2.22% | |
| 38.35 | 38.86 | 37.60 | 37.78 | -2.07% | |
| 38.78 | 39.66 | 38.34 | 38.58 | -0.52% | |
| 37.10 | 39.34 | 36.48 | 38.78 | +4.47% | |
| 36.91 | 37.92 | 36.52 | 37.12 | +0.43% | |
| 35.16 | 37.71 | 33.10 | 36.96 | -3.42% | |
| 36.71 | 38.86 | 36.63 | 38.27 | +4.71% | |
| 37.06 | 37.55 | 35.54 | 36.55 | -1.62% | |
| 37.28 | 37.71 | 36.70 | 37.15 | -0.32% | |
| 37.45 | 37.98 | 36.70 | 37.27 | -0.37% | |
| 37.30 | 38.00 | 36.76 | 37.41 | -0.16% | |
| 38.12 | 38.99 | 37.43 | 37.47 | -1.29% | |
| 37.52 | 37.98 | 36.81 | 37.96 | +1.23% | |
| 37.70 | 38.17 | 37.28 | 37.50 | -0.79% | |
| 36.40 | 37.92 | 35.96 | 37.80 | +3.85% | |
| 36.05 | 36.99 | 35.99 | 36.40 | +1.03% | |
| 35.10 | 36.20 | 34.39 | 36.03 | +2.50% | |
| 34.00 | 35.15 | 33.95 | 35.15 | +3.14% | |
| 34.49 | 34.62 | 33.63 | 34.08 | -0.87% | |
| 34.71 | 34.95 | 33.75 | 34.38 | -0.69% | |
| 34.52 | 34.97 | 34.10 | 34.62 | -0.14% | |
| 35.53 | 36.20 | 34.35 | 34.67 | -2.12% | |
| 34.95 | 35.86 | 34.56 | 35.42 | +1.17% | |
| 34.30 | 35.07 | 34.13 | 35.01 | +1.80% | |
| 33.02 | 34.40 | 32.75 | 34.39 | +3.74% | |
| 32.81 | 33.49 | 31.44 | 33.15 | +1.75% | |
| 32.41 | 32.58 | 31.75 | 32.58 | -0.06% | |
| 32.53 | 33.11 | 31.97 | 32.60 | -0.55% | |
| 32.90 | 33.38 | 32.43 | 32.78 | +2.37% | |
| 32.38 | 32.85 | 31.98 | 32.02 | -1.39% | |
| 31.57 | 33.15 | 31.57 | 32.47 | +0.90% | |
| 31.55 | 32.20 | 30.65 | 32.18 | +0.25% | |
| 32.46 | 32.93 | 32.10 | 32.10 | -0.47% | |
| 31.67 | 32.41 | 31.03 | 32.25 | +3.20% | |
| 32.01 | 32.09 | 31.09 | 31.25 | -1.26% | |
| 32.00 | 32.52 | 31.44 | 31.65 | +0.70% | |
| 30.97 | 31.91 | 30.82 | 31.43 | +0.67% | |
| 31.84 | 32.00 | 31.00 | 31.22 | -1.01% | |
| 31.19 | 32.39 | 30.76 | 31.54 | -0.32% | |
| 32.32 | 32.57 | 31.34 | 31.64 | -0.44% | |
| 33.00 | 33.27 | 31.30 | 31.78 | -5.11% | |
| 35.47 | 36.51 | 33.26 | 33.49 | -6.84% | |
| 35.94 | 36.87 | 34.73 | 35.95 | -0.85% | |
| 35.60 | 36.53 | 34.40 | 36.26 | +0.25% | |
| 35.00 | 37.21 | 35.00 | 36.17 | +3.14% | |
| 32.82 | 35.18 | 30.85 | 35.07 | +4.34% | |
| 32.55 | 33.67 | 32.01 | 33.61 | -0.27% | |
| 35.71 | 37.02 | 32.40 | 33.70 | -9.31% | |
| 36.39 | 37.56 | 36.21 | 37.16 | +0.90% | |
| 36.62 | 37.21 | 35.81 | 36.83 | +0.52% | |
| 36.10 | 37.29 | 35.29 | 36.64 | +1.05% | |
| 36.81 | 37.57 | 35.11 | 36.26 | -2.89% | |
| 36.82 | 37.52 | 36.32 | 37.34 | +2.36% | |
| 36.17 | 36.93 | 34.95 | 36.48 | -0.05% | |
| 35.35 | 36.98 | 35.35 | 36.50 | +1.70% | |
| 35.59 | 36.40 | 35.45 | 35.89 | +0.31% | |
| 35.19 | 36.00 | 35.00 | 35.78 | +1.50% | |
| 35.36 | 35.36 | 34.50 | 35.25 | +0.63% | |
| 35.31 | 35.97 | 34.51 | 35.03 | +1.42% | |
| 34.27 | 35.07 | 34.23 | 34.54 | -0.26% | |
| 34.58 | 34.77 | 34.34 | 34.63 | -0.12% | |
| 34.30 | 34.87 | 33.88 | 34.67 | 0.00% | |
| 34.78 | 35.48 | 34.10 | 34.67 | -0.66% | |
| 34.09 | 35.25 | 34.09 | 34.90 | +2.26% | |
| 33.83 | 34.56 | 32.98 | 34.13 | +0.41% | |
| 35.08 | 35.08 | 33.81 | 33.99 | -1.99% | |
| 34.62 | 35.01 | 33.95 | 34.68 | +0.70% | |
| 34.54 | 35.26 | 34.35 | 34.44 | -0.66% | |
| 34.10 | 35.00 | 34.05 | 34.67 | +1.40% | |
| 32.66 | 34.83 | 32.66 | 34.19 | +6.44% | |
| 31.96 | 32.62 | 31.85 | 32.12 | +1.23% | |
| 32.62 | 33.26 | 31.48 | 31.73 | -2.73% | |
| 32.93 | 33.49 | 32.38 | 32.62 | -0.64% | |
| 32.24 | 32.90 | 31.49 | 32.83 | +3.08% | |
| 31.20 | 32.10 | 31.04 | 31.85 | +1.79% | |
| 30.76 | 31.50 | 30.65 | 31.29 | +1.66% | |
| 31.42 | 31.42 | 30.68 | 30.78 | -1.69% | |
| 31.68 | 31.69 | 31.02 | 31.31 | -1.35% | |
| 31.45 | 32.08 | 31.28 | 31.74 | +0.63% | |
| 31.64 | 32.13 | 31.26 | 31.54 | -0.66% | |
| 32.19 | 32.39 | 31.56 | 31.75 | -0.75% | |
| 31.54 | 32.20 | 31.48 | 31.99 | +1.85% | |
| 31.53 | 31.68 | 31.30 | 31.41 | -0.82% | |
| 31.82 | 32.10 | 31.45 | 31.67 | -0.81% | |
| 32.11 | 32.11 | 31.26 | 31.93 | +0.92% | |
| 32.03 | 32.05 | 30.99 | 31.64 | -1.16% | |
| 32.20 | 32.20 | 31.48 | 32.01 | -0.25% | |
| 32.06 | 32.27 | 31.48 | 32.09 | -0.62% | |
| 32.06 | 32.44 | 32.06 | 32.29 | -0.19% | |
| 31.91 | 32.70 | 30.79 | 32.35 | +0.43% | |
| 32.03 | 32.40 | 31.92 | 32.21 | -0.12% | |
| 31.71 | 32.59 | 31.63 | 32.25 | +0.91% | |
| 31.73 | 32.64 | 31.62 | 31.96 | +0.09% | |
| 31.83 | 32.15 | 31.55 | 31.93 | -2.09% | |
| 32.51 | 32.69 | 31.80 | 32.61 | +0.77% | |
| 32.29 | 32.54 | 31.43 | 32.36 | +0.22% | |
| 32.21 | 32.82 | 31.91 | 32.29 | +0.06% | |
| 32.30 | 32.32 | 31.86 | 32.27 | -0.37% | |
| 32.13 | 32.50 | 31.85 | 32.39 | +0.22% | |
| 32.69 | 32.72 | 32.10 | 32.32 | -1.25% | |
| 33.04 | 33.09 | 32.60 | 32.73 | -0.67% | |
| 33.19 | 33.19 | 32.39 | 32.95 | +0.03% | |
| 31.10 | 33.20 | 31.05 | 32.94 | +5.64% | |
| 31.24 | 31.24 | 30.78 | 31.18 | -1.11% | |
| 31.49 | 31.68 | 31.38 | 31.53 | -0.19% | |
| 31.63 | 32.04 | 31.26 | 31.59 | +1.84% | |
| 31.01 | 31.36 | 30.70 | 31.02 | +0.42% | |
| 31.05 | 31.75 | 30.30 | 30.89 | +0.13% | |
| 30.48 | 31.43 | 30.36 | 30.85 | +1.18% | |
| 29.66 | 30.87 | 29.66 | 30.49 | +0.20% | |
| 31.08 | 31.30 | 30.19 | 30.43 | -1.17% | |
| 30.41 | 31.00 | 30.22 | 30.79 | +1.62% | |
| 30.60 | 30.85 | 30.07 | 30.30 | -0.75% | |
| 31.39 | 31.39 | 30.00 | 30.53 | -2.21% | |
| 31.71 | 32.15 | 31.22 | 31.22 | -2.44% | |
| 32.25 | 32.75 | 31.70 | 32.00 | -1.23% | |
| 32.70 | 32.70 | 32.19 | 32.40 | -1.70% | |
| 32.91 | 33.08 | 32.60 | 32.96 | -0.63% | |
| 32.29 | 33.48 | 32.29 | 33.17 | +3.04% | |
| 32.48 | 33.01 | 32.16 | 32.19 | -1.26% | |
| 32.38 | 32.74 | 32.38 | 32.60 | +1.84% | |
| 32.73 | 32.73 | 31.94 | 32.01 | -0.44% | |
| 31.98 | 32.50 | 31.92 | 32.15 | +0.53% | |
| 32.15 | 32.49 | 31.62 | 31.98 | -0.09% | |
| 32.05 | 33.50 | 31.77 | 32.01 | -0.77% | |
| 31.73 | 32.52 | 31.73 | 32.26 | +0.78% | |
| 32.05 | 32.32 | 31.56 | 32.01 | -0.12% | |
| 31.70 | 32.32 | 31.18 | 32.05 | +0.19% | |
| 32.17 | 32.43 | 31.72 | 31.99 | -0.65% | |
| 32.28 | 33.25 | 31.95 | 32.20 | +0.41% | |
| 31.02 | 32.59 | 31.02 | 32.07 | +2.85% | |
| 29.66 | 31.45 | 29.50 | 31.18 | +5.62% | |
| 26.10 | 29.63 | 26.10 | 29.52 | +14.69% | |
| 25.43 | 26.20 | 25.30 | 25.74 | +0.47% | |
| 25.11 | 25.99 | 24.95 | 25.62 | -1.08% | |
| 25.30 | 26.08 | 25.30 | 25.90 | +1.45% | |
| 25.39 | 26.45 | 25.25 | 25.53 | -0.78% | |
| 26.01 | 26.25 | 25.35 | 25.73 | -1.68% | |
| 26.20 | 26.82 | 26.00 | 26.17 | +0.08% | |
| 26.59 | 27.16 | 26.02 | 26.15 | -1.21% | |
| 26.45 | 26.84 | 26.30 | 26.47 | +1.26% | |
| 26.22 | 26.53 | 26.00 | 26.14 | -0.53% | |
| 26.13 | 26.50 | 25.50 | 26.28 | +0.92% | |
| 26.40 | 27.71 | 25.68 | 26.04 | -2.58% | |
| 26.26 | 27.04 | 26.26 | 26.73 | +2.34% | |
| 26.36 | 26.57 | 25.93 | 26.12 | -0.87% | |
| 27.08 | 27.08 | 26.26 | 26.35 | +0.57% | |
| 26.36 | 26.57 | 25.97 | 26.20 | -0.72% | |
| 25.95 | 26.52 | 25.26 | 26.39 | +1.00% | |
| 25.97 | 26.19 | 25.97 | 26.13 | +1.01% | |
| 26.71 | 26.71 | 25.61 | 25.87 | -3.40% | |
| 26.51 | 27.06 | 26.51 | 26.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNDA chart for longer ranges.