Sonida Senior Living, Inc. (SNDA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SNDA Historical Performance
Short-Term Returns
SNDA Stock Price Trajectory (2011–2026)
As of May 8, 2026, Sonida Senior Living, Inc. (SNDA) trades at $36.58, representing a +52.7% return over the past year. The stock has delivered a -23.8% total return over five years (-5.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $975.00 on June 5, 2009. From this peak, SNDA has corrected -96.2%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ENSG (+27.3% 1Y), BKD (+105.1% 1Y), and SGRY (-38.2% 1Y), SNDA has underperformed the peer group average. Compare SNDA vs ENSG →
SNDA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 37.06 | 37.55 | 35.54 | 36.58 | 653K | -1.53% |
| 2026-05-06 | 37.16 | 37.71 | 36.70 | 37.15 | 510K | -0.32% |
| 2026-05-05 | 37.51 | 37.98 | 36.70 | 37.27 | 485K | -0.37% |
| 2026-05-04 | 37.30 | 38.00 | 36.76 | 37.41 | 534K | -0.16% |
| 2026-05-01 | 38.49 | 38.98 | 37.43 | 37.47 | 692K | -1.29% |
| 2026-04-30 | 37.52 | 37.97 | 36.80 | 37.96 | 589K | +1.23% |
| 2026-04-29 | 37.70 | 38.17 | 37.28 | 37.50 | 565K | -0.79% |
| 2026-04-28 | 36.67 | 37.92 | 35.96 | 37.80 | 918K | +3.85% |
| 2026-04-27 | 36.05 | 36.94 | 35.99 | 36.40 | 411K | +1.03% |
| 2026-04-24 | 35.10 | 36.19 | 34.50 | 36.03 | 398K | +2.50% |
| 2026-04-23 | 34.00 | 35.15 | 33.95 | 35.15 | 543K | +3.14% |
| 2026-04-22 | 34.52 | 34.62 | 33.63 | 34.08 | 410K | -0.87% |
| 2026-04-21 | 34.71 | 34.95 | 33.75 | 34.38 | 630K | -0.69% |
| 2026-04-20 | 34.52 | 34.97 | 34.10 | 34.62 | 482K | -0.14% |
| 2026-04-17 | 35.53 | 36.20 | 34.34 | 34.67 | 650K | -2.12% |
| 2026-04-16 | 34.95 | 35.86 | 34.56 | 35.42 | 547K | +1.17% |
| 2026-04-15 | 34.41 | 35.07 | 34.13 | 35.01 | 597K | +1.80% |
| 2026-04-14 | 32.97 | 34.39 | 32.75 | 34.39 | 678K | +3.74% |
| 2026-04-13 | 32.81 | 33.48 | 31.44 | 33.15 | 460K | +1.75% |
| 2026-04-10 | 32.41 | 32.58 | 31.75 | 32.58 | 698K | -0.06% |
| 2026-04-09 | 32.53 | 33.11 | 31.97 | 32.60 | 530K | -0.55% |
| 2026-04-08 | 32.92 | 33.38 | 32.43 | 32.78 | 564K | +2.37% |
| 2026-04-07 | 32.38 | 32.85 | 31.96 | 32.02 | 399K | -1.39% |
| 2026-04-06 | 31.89 | 33.15 | 31.57 | 32.47 | 537K | +0.90% |
| 2026-04-02 | 31.55 | 32.20 | 30.65 | 32.18 | 543K | +0.25% |
| 2026-04-01 | 32.52 | 32.93 | 32.10 | 32.10 | 505K | -0.47% |
| 2026-03-31 | 31.67 | 32.41 | 31.03 | 32.25 | 689K | +3.20% |
| 2026-03-30 | 32.01 | 32.09 | 31.09 | 31.25 | 495K | -1.26% |
| 2026-03-27 | 32.00 | 32.52 | 31.44 | 31.65 | 664K | +0.70% |
| 2026-03-26 | 30.97 | 31.91 | 30.82 | 31.43 | 576K | +0.67% |
See SNDA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SNDA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SNDA vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonSNDA — Frequently Asked Questions
Quick answers to the most common questions about buying SNDA stock.
How has SNDA stock performed recently?
SNDA returned +52.7% over the past year, beating its 5-year annualized CAGR of -5.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SNDA's all-time high price?
Sonida Senior Living, Inc. reached $975.00 on 2009-06-05. The 52-week high is $38.98. Current 1-year return of +52.7% places the stock closer to historical peaks.
Where can I download SNDA historical price data?
This page provides SNDA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.