NYSE:SNDA | Historical Stock Price | SONIDA SENIOR LIVING, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-10-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.37$14.74$34.14$79.07$183.14$424.151997-10-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.35$46.3516,633——
2019-12-30$46.50$46.509,887——
2019-12-27$47.55$47.558,453——
2019-12-26$47.25$47.259,940——
2019-12-24$49.35$49.357,047——
2019-12-23$47.55$47.5516,713——
2019-12-20$46.80$46.8015,400——
2019-12-19$47.85$47.8515,653——
2019-12-18$49.35$49.3523,847——
2019-12-17$49.50$49.508,540——
2019-12-16$48.60$48.6011,260——
2019-12-13$52.80$52.804,427——
2019-12-12$53.85$53.854,273——
2019-12-11$55.20$55.202,073——
2019-12-10$55.80$55.801,807——
2019-12-09$54.30$54.303,087——
2019-12-06$55.95$55.954,593——
2019-12-05$54.60$54.602,100——
2019-12-04$57.60$57.603,687——
2019-12-03$57.30$57.302,760——
2019-12-02$57.45$57.453,067——
2019-11-29$57.30$57.302,693——
2019-11-27$56.10$56.103,980——
2019-11-26$56.10$56.107,880——
2019-11-25$55.35$55.358,493——
2019-11-22$53.85$53.856,800——
2019-11-21$51.90$51.905,500——
2019-11-20$52.50$52.5015,560——
2019-11-19$52.05$52.057,913——
2019-11-18$54.45$54.4511,127——
2019-11-15$58.50$58.5011,847——
2019-11-14$56.70$56.7010,400——
2019-11-13$59.70$59.707,193——
2019-11-12$59.85$59.859,180——
2019-11-11$59.40$59.4011,060——
2019-11-08$62.70$62.7017,287——
2019-11-07$59.85$59.855,893——
2019-11-06$59.70$59.704,687——
2019-11-05$60.90$60.903,060——
2019-11-04$61.35$61.353,373——
2019-11-01$60.30$60.303,600——
2019-10-31$61.65$61.655,833——
2019-10-30$61.35$61.353,660——
2019-10-29$59.70$59.7010,000——
2019-10-28$61.50$61.504,740——
2019-10-25$67.35$67.354,533——
2019-10-24$68.40$68.404,540——
2019-10-23$67.20$67.203,393——
2019-10-22$66.75$66.753,927——
2019-10-21$66.75$66.755,853——
2019-10-18$69.00$69.004,400——
2019-10-17$69.30$69.3010,207——
2019-10-16$68.70$68.705,207——
2019-10-15$67.95$67.956,407——
2019-10-14$68.70$68.705,953——
2019-10-11$67.50$67.507,520——
2019-10-10$64.80$64.804,133——
2019-10-09$63.90$63.905,127——
2019-10-08$65.10$65.103,820——
2019-10-07$65.85$65.854,167——
2019-10-04$66.30$66.3013,180——
2019-10-03$63.75$63.754,420——
2019-10-02$64.05$64.052,800——
2019-10-01$63.90$63.903,827——
2019-09-30$65.70$65.7015,353——
2019-09-27$61.20$61.204,927——
2019-09-26$60.00$60.005,433——
2019-09-25$60.90$60.905,460——
2019-09-24$60.75$60.756,293——
2019-09-23$62.10$62.107,547——
2019-09-20$66.30$66.307,660——
2019-09-19$65.85$65.857,573——
2019-09-18$65.85$65.856,580——
2019-09-17$63.00$63.002,073——
2019-09-16$64.35$64.353,667——
2019-09-13$65.70$65.705,413——
2019-09-12$67.95$67.9511,267——
2019-09-11$71.55$71.557,287——
2019-09-10$70.50$70.5010,647——
2019-09-09$67.80$67.806,960——
2019-09-06$64.20$64.208,847——
2019-09-05$61.80$61.807,693——
2019-09-04$60.45$60.454,820——
2019-09-03$63.00$63.0010,813——
2019-08-30$69.15$69.156,000——
2019-08-29$66.60$66.606,833——
2019-08-28$65.10$65.106,727——
2019-08-27$65.40$65.4012,100——
2019-08-26$68.25$68.2523,067——
2019-08-23$59.25$59.2516,040——
2019-08-22$60.30$60.3016,807——
2019-08-21$60.15$60.158,940——
2019-08-20$59.70$59.7017,067——
2019-08-19$59.55$59.557,700——
2019-08-16$61.05$61.0514,340——
2019-08-15$62.85$62.8520,473——
2019-08-14$64.35$64.355,353——
2019-08-13$65.85$65.859,540——
2019-08-12$65.85$65.855,087——
2019-08-09$66.00$66.0018,307——
2019-08-08$74.25$74.2515,927——
2019-08-07$80.40$80.408,367——
2019-08-06$73.50$73.507,447——
2019-08-05$74.10$74.108,127——
2019-08-02$79.05$79.059,653——
2019-08-01$78.75$78.758,980——
2019-07-31$80.10$80.1012,567——
2019-07-30$83.70$83.7014,167——
2019-07-29$80.25$80.2511,300——
2019-07-26$80.85$80.8514,620——
2019-07-25$77.40$77.409,213——
2019-07-24$75.00$75.007,993——
2019-07-23$71.25$71.259,560——
2019-07-22$69.75$69.7511,667——
2019-07-19$70.95$70.958,740——
2019-07-18$73.95$73.9511,487——
2019-07-17$79.95$79.958,793——
2019-07-16$80.10$80.108,947——
2019-07-15$80.70$80.7015,547——
2019-07-12$80.10$80.1027,213——
2019-07-11$80.70$80.7024,327——
2019-07-10$76.80$76.8010,280——
2019-07-09$79.20$79.2024,833——
2019-07-08$81.90$81.9015,807——
2019-07-05$79.50$79.5012,420——
2019-07-03$76.50$76.5010,840——
2019-07-02$75.15$75.1519,960——
2019-07-01$75.15$75.1532,687——
2019-06-28$75.45$75.45237,580——
2019-06-27$67.65$67.6522,220——
2019-06-26$66.30$66.3023,847——
2019-06-25$72.90$72.9025,687——
2019-06-24$65.25$65.2515,833——
2019-06-21$64.65$64.6538,247——
2019-06-20$63.90$63.9024,753——
2019-06-19$66.30$66.3017,867——
2019-06-18$67.95$67.9520,827——
2019-06-17$71.25$71.2526,080——
2019-06-14$66.15$66.1512,940——
2019-06-13$68.40$68.4012,393——
2019-06-12$66.15$66.1520,080——
2019-06-11$69.90$69.9012,947——
2019-06-10$70.65$70.6515,147——
2019-06-07$69.00$69.0016,560——
2019-06-06$69.90$69.9023,153——
2019-06-05$75.00$75.0018,907——
2019-06-04$72.00$72.0047,073——
2019-06-03$67.95$67.9527,173——
2019-05-31$62.85$62.8579,447——
2019-05-30$54.00$54.0012,047——
2019-05-29$53.55$53.5529,347——
2019-05-28$54.45$54.4532,993——
2019-05-24$56.55$56.557,507——
2019-05-23$57.15$57.157,640——
2019-05-22$60.60$60.608,393——
2019-05-21$63.30$63.308,007——
2019-05-20$60.15$60.1511,900——
2019-05-17$61.20$61.2018,073——
2019-05-16$60.60$60.6011,860——
2019-05-15$57.90$57.9023,340——
2019-05-14$56.40$56.4020,460——
2019-05-13$57.90$57.9012,947——
2019-05-10$60.60$60.607,360——
2019-05-09$63.45$63.459,213——
2019-05-08$64.95$64.9516,767——
2019-05-07$64.35$64.358,960——
2019-05-06$63.60$63.6015,660——
2019-05-03$61.80$61.8011,007——
2019-05-02$58.65$58.659,533——
2019-05-01$59.25$59.2526,020——
2019-04-30$63.00$63.0019,513——
2019-04-29$65.10$65.1021,107——
2019-04-26$63.75$63.7513,587——
2019-04-25$64.05$64.0512,913——
2019-04-24$60.30$60.308,560——
2019-04-23$60.60$60.6056,280——
2019-04-22$58.95$58.9520,920——
2019-04-18$59.40$59.4011,107——
2019-04-17$59.25$59.2515,567——
2019-04-16$59.25$59.2514,627——
2019-04-15$60.45$60.456,147——
2019-04-12$60.90$60.906,967——
2019-04-11$60.75$60.7512,493——
2019-04-10$61.35$61.3512,813——
2019-04-09$58.80$58.8013,387——
2019-04-08$59.40$59.4014,127——
2019-04-05$59.40$59.407,973——
2019-04-04$59.25$59.2511,993——
2019-04-03$58.80$58.8015,993——
2019-04-02$61.80$61.8013,820——
2019-04-01$61.05$61.0518,667——
2019-03-29$59.85$59.8527,340——
2019-03-28$60.00$60.0023,887——
2019-03-27$60.60$60.6019,507——
2019-03-26$60.60$60.6020,527——
2019-03-25$58.80$58.8019,080——
2019-03-22$61.35$61.3523,987——
2019-03-21$64.35$64.3527,200——
2019-03-20$67.35$67.3523,927——
2019-03-19$74.25$74.2527,080——
2019-03-18$69.75$69.7522,647——
2019-03-15$66.75$66.7567,300——
2019-03-14$66.75$66.7522,793——
2019-03-13$67.50$67.5022,660——
2019-03-12$70.05$70.0530,107——
2019-03-11$64.65$64.6531,647——
2019-03-08$63.90$63.9028,660——
2019-03-07$60.90$60.9035,653——
2019-03-06$58.35$58.3541,333——
2019-03-05$67.95$67.9511,787——
2019-03-04$68.55$68.5523,027——
2019-03-01$75.90$75.9026,673——
2019-02-28$75.00$75.0067,720——
2019-02-27$83.10$83.1020,320——
2019-02-26$86.55$86.5513,087——
2019-02-25$87.75$87.7513,700——
2019-02-22$90.60$90.6010,273——
2019-02-21$89.70$89.7011,880——
2019-02-20$94.95$94.9513,767——
2019-02-19$96.00$96.0011,233——
2019-02-15$98.40$98.4015,607——
2019-02-14$94.35$94.3526,720——
2019-02-13$102.15$102.156,687——
2019-02-12$100.80$100.8010,653——
2019-02-11$99.45$99.4516,520——
2019-02-08$99.15$99.1512,487——
2019-02-07$100.65$100.658,120——
2019-02-06$104.70$104.7016,773——
2019-02-05$105.75$105.7510,507——
2019-02-04$104.40$104.4011,520——
2019-02-01$103.50$103.506,953——
2019-01-31$104.55$104.5510,267——
2019-01-30$106.05$106.0516,213——
2019-01-29$106.80$106.809,167——
2019-01-28$108.00$108.007,513——
2019-01-25$110.25$110.259,320——
2019-01-24$109.05$109.056,800——
2019-01-23$109.95$109.959,547——
2019-01-22$110.70$110.7013,980——
2019-01-18$120.60$120.6025,353——
2019-01-17$118.20$118.209,807——
2019-01-16$118.35$118.357,953——
2019-01-15$117.75$117.754,313——
2019-01-14$112.35$112.357,447——
2019-01-11$114.60$114.6010,460——
2019-01-10$114.45$114.457,287——
2019-01-09$116.10$116.1013,587——
2019-01-08$113.55$113.5514,053——
2019-01-07$111.90$111.9010,007——
2019-01-04$108.00$108.0019,453——
2019-01-03$104.40$104.409,813——
2019-01-02$106.65$106.6511,347——