Sonida Senior Living, Inc. (SNDA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
SNDA Stock Price Trajectory (2011–2026)
As of March 1, 2026, Sonida Senior Living, Inc. (SNDA) trades at $35.89, representing a +47.7% return over the past year. The stock has delivered a +4.2% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $975.00 on June 5, 2009. From this peak, SNDA has corrected -96.3%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ENSG (+65.8% 1Y), EHC (+7.7% 1Y), and BKD (+168.4% 1Y), SNDA has underperformed the peer group average. Compare SNDA vs ENSG →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 35.59 | 36.40 | 35.45 | 35.89 | 35 | +0.31% |
| 2026-02-26 | 35.19 | 36.00 | 35.01 | 35.78 | 35 | +1.50% |
| 2026-02-25 | 35.36 | 35.36 | 34.50 | 35.25 | 35 | +0.63% |
| 2026-02-24 | 35.31 | 35.97 | 34.51 | 35.03 | 35 | +1.42% |
| 2026-02-23 | 34.27 | 34.98 | 34.27 | 34.54 | 34 | -0.26% |
| 2026-02-20 | 34.58 | 34.77 | 34.34 | 34.63 | 34 | -0.12% |
| 2026-02-19 | 34.30 | 34.75 | 33.88 | 34.67 | 29K | 0.00% |
| 2026-02-18 | 34.78 | 35.20 | 34.19 | 34.67 | 29K | -0.36% |
| 2026-02-17 | 34.09 | 34.88 | 34.09 | 34.80 | 6K | +1.95% |
| 2026-02-13 | 33.83 | 34.56 | 32.98 | 34.13 | 182K | +0.41% |
| 2026-02-12 | 35.08 | 35.08 | 33.81 | 33.99 | 31K | -1.99% |
| 2026-02-11 | 34.62 | 35.01 | 33.95 | 34.68 | 30K | +0.70% |
| 2026-02-10 | 34.54 | 35.26 | 34.35 | 34.44 | 34K | -0.66% |
| 2026-02-09 | 34.10 | 35.00 | 34.05 | 34.67 | 34K | +1.40% |
| 2026-02-06 | 32.66 | 34.83 | 32.66 | 34.19 | 84K | +6.44% |
| 2026-02-05 | 31.96 | 32.62 | 31.85 | 32.12 | 25K | +1.23% |
| 2026-02-04 | 32.62 | 33.26 | 31.48 | 31.73 | 52K | -2.73% |
| 2026-02-03 | 32.93 | 33.49 | 32.38 | 32.62 | 33K | -0.64% |
| 2026-02-02 | 32.24 | 32.90 | 31.49 | 32.83 | 344K | +3.08% |
| 2026-01-30 | 31.20 | 32.10 | 31.04 | 31.85 | 55K | +1.79% |
| 2026-01-29 | 30.76 | 31.50 | 30.65 | 31.29 | 57K | +1.66% |
| 2026-01-28 | 31.42 | 31.42 | 30.68 | 30.78 | 55K | -1.69% |
| 2026-01-27 | 31.68 | 31.69 | 31.02 | 31.31 | 51K | -1.35% |
| 2026-01-26 | 31.45 | 32.08 | 31.28 | 31.74 | 30K | +0.63% |
| 2026-01-24 | 31.64 | 32.13 | 31.30 | 31.54 | 26K | 0.00% |
| 2026-01-23 | 31.64 | 32.13 | 31.26 | 31.54 | 29K | -0.66% |
| 2026-01-22 | 32.19 | 32.39 | 31.56 | 31.75 | 37K | -0.75% |
| 2026-01-21 | 31.54 | 32.20 | 31.48 | 31.99 | 35K | +1.85% |
| 2026-01-20 | 31.53 | 31.68 | 31.30 | 31.41 | 29K | -0.82% |
| 2026-01-16 | 31.82 | 32.10 | 31.45 | 31.67 | 33K | -0.81% |
See SNDA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SNDA Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare SNDA vs AGIO
See how SNDA stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has SNDA stock performed recently?
SNDA returned +47.7% over the past year, beating its 5-year annualized CAGR of +4.2%. 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 $36.40. Current 1-year return of +47.7% 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.