Sonida Senior Living, Inc. (SNDA) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -11.7%
- 3M
- -18.8%
- YTD
- +2.7%
- 1Y
- +5.1%
- 3Y
- +53.9%
- 5Y
- -0.6%
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
- +10.4%
SNDA Stock Price Trajectory (1997–2026)
As of November 8, 2026, Sonida Senior Living, Inc. (SNDA) trades at $32.78, representing a +5.1% return over the past year. The stock has delivered a -3.2% total return over five years (-0.6% 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 -96.6%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ENSG (-1.0% 1Y), BKD (-1.1% 1Y), and SGRY (+7.4% 1Y), SNDA has underperformed the peer group average. Compare SNDA vs ENSG →
SNDA Historical Price Data · from 1997
Rows 1–50 of 7,299| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 32.79 | 34.90 | 32.15 | 32.78 | 1.07M | -3.76% |
| 2026-11-05 | 36.51 | 37.13 | 33.15 | 34.06 | 1.20M | -7.97% |
| 2026-11-04 | 35.05 | 37.29 | 34.64 | 37.01 | 675K | +8.73% |
| 2026-11-03 | 33.95 | 34.72 | 33.95 | 34.04 | 411K | +0.50% |
| 2026-11-02 | 34.19 | 34.73 | 33.60 | 33.87 | 400K | -1.25% |
| 2026-10-30 | 34.42 | 34.91 | 34.10 | 34.30 | 466K | +0.15% |
| 2026-10-29 | 34.20 | 34.59 | 33.79 | 34.25 | 393K | +1.93% |
| 2026-10-28 | 32.85 | 33.96 | 32.79 | 33.60 | 512K | +2.44% |
| 2026-10-27 | 33.66 | 34.40 | 32.48 | 32.80 | 545K | -2.21% |
| 2026-10-26 | 34.00 | 34.56 | 33.37 | 33.54 | 272K | -0.83% |
| 2026-10-23 | 33.93 | 34.11 | 33.49 | 33.82 | 360K | -0.15% |
| 2026-10-22 | 33.53 | 34.05 | 33.12 | 33.87 | 465K | +1.20% |
| 2026-10-21 | 34.66 | 35.46 | 33.42 | 33.47 | 424K | -2.62% |
| 2026-10-20 | 34.19 | 35.14 | 34.19 | 34.37 | 363K | +1.00% |
| 2026-10-19 | 35.07 | 35.35 | 34.03 | 34.03 | 459K | -3.57% |
| 2026-10-16 | 35.97 | 36.00 | 35.14 | 35.29 | 400K | -1.62% |
| 2026-10-15 | 36.03 | 36.56 | 35.60 | 35.87 | 353K | +0.22% |
| 2026-10-14 | 35.85 | 36.57 | 35.35 | 35.79 | 431K | -0.56% |
| 2026-10-13 | 36.35 | 36.50 | 35.65 | 35.99 | 413K | -0.44% |
| 2026-10-12 | 35.24 | 36.30 | 35.00 | 36.15 | 528K | +2.58% |
| 2026-10-09 | 35.78 | 35.96 | 35.00 | 35.24 | 579K | -2.00% |
| 2026-10-08 | 35.96 | 36.66 | 35.51 | 35.96 | 648K | -0.69% |
| 2026-10-07 | 37.19 | 37.50 | 36.17 | 36.21 | 690K | -2.45% |
| 2026-10-06 | 36.93 | 37.94 | 36.85 | 37.12 | 368K | +1.09% |
| 2026-10-05 | 37.82 | 38.11 | 36.68 | 36.72 | 509K | -2.60% |
| 2026-10-02 | 38.17 | 38.83 | 37.63 | 37.70 | 533K | -0.19% |
| 2026-10-01 | 37.42 | 38.25 | 36.93 | 37.77 | 488K | +0.51% |
| 2026-09-30 | 37.79 | 38.09 | 37.20 | 37.58 | 366K | -0.08% |
| 2026-09-29 | 37.40 | 38.15 | 37.17 | 37.61 | 329K | 0.00% |
| 2026-09-28 | 37.84 | 38.53 | 37.32 | 37.61 | 272K | -0.27% |
| 2026-09-25 | 37.70 | 37.82 | 37.14 | 37.71 | 389K | +0.43% |
| 2026-09-24 | 37.91 | 38.03 | 37.36 | 37.55 | 401K | -0.58% |
| 2026-09-23 | 37.86 | 38.51 | 37.30 | 37.77 | 572K | -0.92% |
| 2026-09-22 | 38.42 | 38.89 | 38.12 | 38.12 | 353K | 0.00% |
| 2026-09-21 | 38.56 | 39.15 | 37.80 | 38.12 | 290K | -0.39% |
| 2026-09-18 | 38.65 | 38.75 | 38.17 | 38.27 | 741K | -1.21% |
| 2026-09-17 | 39.40 | 39.48 | 38.74 | 38.74 | 393K | -1.75% |
| 2026-09-16 | 39.91 | 40.55 | 39.20 | 39.43 | 332K | -0.66% |
| 2026-09-15 | 39.90 | 40.34 | 38.75 | 39.69 | 299K | -0.35% |
| 2026-09-14 | 39.79 | 40.80 | 39.40 | 39.83 | 438K | +0.78% |
| 2026-09-11 | 40.38 | 41.01 | 39.13 | 39.52 | 406K | -0.65% |
| 2026-09-10 | 39.76 | 40.85 | 39.36 | 39.78 | 392K | +0.53% |
| 2026-09-09 | 38.92 | 39.59 | 38.28 | 39.57 | 331K | +1.31% |
| 2026-09-08 | 37.31 | 39.69 | 37.31 | 39.06 | 475K | +3.63% |
| 2026-09-04 | 38.42 | 39.29 | 37.62 | 37.69 | 755K | -0.50% |
| 2026-09-03 | 37.69 | 38.09 | 36.94 | 37.88 | 524K | +0.80% |
| 2026-09-02 | 37.82 | 38.34 | 37.50 | 37.58 | 443K | -0.58% |
| 2026-09-01 | 37.50 | 38.85 | 37.41 | 37.80 | 671K | +0.80% |
| 2026-08-31 | 37.21 | 37.75 | 36.90 | 37.50 | 942K | +0.11% |
| 2026-08-28 | 39.26 | 39.98 | 37.41 | 37.46 | 598K | -3.95% |
SNDA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +5.1% over the past year, beating its 5-year annualized CAGR of -0.6%. The stock trades below 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 $44.39. Current 1-year return of +5.1% 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.