Sonida Senior Living, Inc. (SNDA) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -2.7%
- 3M
- +0.0%
- YTD
- +12.6%
- 1Y
- +49.4%
- 3Y
- +63.0%
- 5Y
- -3.1%
Loading 10-year price history...
SNDA Historical Performance
SNDA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -4.9%
- 2003 annual price return
- +129.7%
- 2004 annual price return
- +609.5%
- 2005 annual price return
- -62.7%
- 2006 annual price return
- +41.6%
- 2007 annual price return
- +60.7%
- 2008 annual price return
- -0.4%
- 2009 annual price return
- +57.3%
- 2010 annual price return
- -30.5%
- 2011 annual price return
- -3.0%
- 2012 annual price return
- -53.4%
- 2013 annual price return
- +25.8%
- 2014 annual price return
- +3.1%
- 2015 annual price return
- -15.6%
- 2016 annual price return
- -21.0%
- 2017 annual price return
- -16.7%
- 2018 annual price return
- -51.7%
- 2019 annual price return
- -56.5%
- 2020 annual price return
- -73.5%
- 2021 annual price return
- +145.8%
- 2022 annual price return
- -56.4%
- 2023 annual price return
- -26.8%
- 2024 annual price return
- +159.3%
- 2025 annual price return
- +42.5%
- 2026 annual price return
- +12.4%
SNDA Stock Price Trajectory (1997–2026)
As of June 22, 2026, Sonida Senior Living, Inc. (SNDA) trades at $35.96, representing a +49.4% return over the past year. The stock has delivered a -14.5% total return over five years (-3.1% 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 -96.3%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ENSG (-1.7% 1Y), BKD (+99.6% 1Y), and SGRY (-26.7% 1Y), SNDA has underperformed the peer group average. Compare SNDA vs ENSG →
SNDA Historical Price Data · from 1997
Rows 1–50 of 7,202| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 34.77 | 36.13 | 34.53 | 35.96 | 1.85M | +3.69% |
| 2026-06-17 | 35.00 | 35.59 | 34.09 | 34.68 | 620K | -0.54% |
| 2026-06-16 | 34.55 | 35.31 | 34.50 | 34.87 | 603K | +0.84% |
| 2026-06-15 | 34.97 | 35.76 | 34.39 | 34.58 | 587K | -1.34% |
| 2026-06-12 | 35.04 | 35.37 | 34.38 | 35.05 | 510K | -0.14% |
| 2026-06-11 | 36.07 | 36.70 | 35.09 | 35.10 | 539K | -2.09% |
| 2026-06-10 | 35.61 | 36.78 | 35.56 | 35.85 | 451K | +0.53% |
| 2026-06-09 | 33.71 | 35.80 | 33.71 | 35.66 | 582K | +6.48% |
| 2026-06-08 | 34.38 | 34.96 | 33.30 | 33.49 | 622K | -2.59% |
| 2026-06-05 | 33.36 | 34.58 | 33.15 | 34.38 | 470K | +3.65% |
| 2026-06-04 | 33.82 | 34.64 | 32.59 | 33.17 | 753K | -1.34% |
| 2026-06-03 | 33.66 | 34.08 | 32.95 | 33.62 | 593K | -0.09% |
| 2026-06-02 | 32.61 | 33.94 | 32.61 | 33.65 | 898K | +2.75% |
| 2026-06-01 | 34.75 | 35.27 | 32.65 | 32.75 | 865K | -7.36% |
| 2026-05-29 | 35.90 | 36.85 | 35.30 | 35.35 | 408K | -2.00% |
| 2026-05-28 | 36.95 | 37.23 | 36.00 | 36.07 | 464K | -2.91% |
| 2026-05-27 | 37.72 | 38.09 | 36.94 | 37.15 | 324K | -0.99% |
| 2026-05-26 | 37.29 | 37.77 | 36.77 | 37.52 | 747K | +1.38% |
| 2026-05-22 | 38.01 | 38.90 | 36.71 | 37.01 | 39K | -2.58% |
| 2026-05-21 | 36.03 | 38.04 | 35.86 | 37.99 | 936K | +3.71% |
| 2026-05-20 | 36.21 | 37.00 | 35.96 | 36.63 | 596K | +1.19% |
| 2026-05-19 | 36.54 | 36.84 | 35.20 | 36.20 | 764K | -2.00% |
| 2026-05-18 | 37.59 | 38.77 | 36.83 | 36.94 | 524K | -2.22% |
| 2026-05-15 | 38.35 | 38.86 | 37.60 | 37.78 | 487K | -2.07% |
| 2026-05-14 | 38.53 | 39.66 | 38.53 | 38.58 | 739K | -0.52% |
| 2026-05-13 | 36.92 | 39.33 | 36.48 | 38.78 | 670K | +4.47% |
| 2026-05-12 | 36.91 | 37.92 | 36.54 | 37.12 | 668K | +0.43% |
| 2026-05-11 | 35.89 | 37.71 | 33.10 | 36.96 | 978K | -3.42% |
| 2026-05-08 | 36.71 | 38.86 | 36.63 | 38.27 | 806K | +4.62% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SNDA — Frequently Asked Questions
Quick answers to the most common questions about buying SNDA stock.
How has SNDA stock performed recently?
SNDA returned +49.4% over the past year, beating its 5-year annualized CAGR of -3.1%. 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 $39.66. Current 1-year return of +49.4% 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 1997-2026, downloadable in CSV format.