Sonida Senior Living, Inc.
SNDANYSEHealthcare● Active
$33.45
$-0.94(-2.72%)
Market Cap$668861772
P/E Ratio—
52W High$39.66
52W Low$23.66
Sonida Senior Living, Inc.（SNDA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
snda · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$58.94
Jul 7, 2021
-43.3% from here
5-Year Low5Y
$6.00
Mar 30, 2023
+457.3% from low
IPO Priceadj.
$251.25
Oct 31, 1997
-86.7% since IPO
1 Year Ago
$25.01
Jun 9, 2025
+33.7% in 1Y
5 Years Ago
$43.60
Jun 8, 2021
-23.3% in 5Y
10 Years Ago
$288.75
Jun 8, 2016
-88.4% in 10Y
Historical Price Data · SNDA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.38 | $34.85 | $33.34 | $33.48 | $33.48 | 283K | -2.62% |
| Jun 5, 2026 | $33.33 | $34.58 | $32.89 | $34.38 | $34.38 | 473K | +3.15% |
| Jun 4, 2026 | $33.82 | $34.64 | $32.59 | $33.17 | $33.17 | 759K | -1.92% |
| Jun 3, 2026 | $33.66 | $34.08 | $32.96 | $33.62 | $33.62 | 605K | -0.12% |
| Jun 2, 2026 | $32.61 | $33.94 | $32.61 | $33.65 | $33.65 | 908K | +3.19% |
| Jun 1, 2026 | $34.49 | $35.27 | $32.65 | $32.75 | $32.75 | 887K | -5.04% |
| May 29, 2026 | $35.90 | $36.85 | $35.29 | $35.35 | $35.35 | 496K | -1.53% |
| May 28, 2026 | $36.95 | $37.23 | $36.00 | $36.07 | $36.07 | 475K | -2.38% |
| May 27, 2026 | $37.72 | $38.10 | $36.94 | $37.15 | $37.15 | 335K | -1.51% |
| May 26, 2026 | $37.29 | $37.78 | $36.77 | $37.52 | $37.52 | 750K | +0.62% |
| May 22, 2026 | $38.01 | $38.90 | $36.71 | $37.01 | $37.01 | 591K | -2.63% |
| May 21, 2026 | $36.03 | $38.04 | $35.86 | $37.99 | $37.99 | 940K | +5.44% |
| May 20, 2026 | $36.21 | $37.00 | $35.96 | $36.63 | $36.63 | 599K | +1.16% |
| May 19, 2026 | $36.54 | $36.84 | $35.20 | $36.20 | $36.20 | 833K | -0.93% |
| May 18, 2026 | $37.59 | $38.77 | $36.83 | $36.94 | $36.94 | 548K | -1.73% |
| May 15, 2026 | $38.35 | $38.86 | $37.60 | $37.78 | $37.78 | 496K | -1.49% |
| May 14, 2026 | $38.78 | $39.66 | $38.34 | $38.58 | $38.58 | 744K | -0.52% |
| May 13, 2026 | $37.10 | $39.34 | $36.48 | $38.78 | $38.78 | 674K | +4.53% |
| May 12, 2026 | $36.91 | $37.92 | $36.52 | $37.12 | $37.12 | 668K | +0.57% |
| May 11, 2026 | $35.16 | $37.71 | $33.10 | $36.96 | $36.96 | 978K | +5.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SNDA
Jan 1 → Dec 31 · 6 years2026+5.2%$31.83 → $33.48
+5.2%
2025+39.5%$23.37 → $32.61
+39.5%
2024+141.4%$9.56 → $23.08
+141.4%
2023-24.0%$12.71 → $9.66
-24.0%
2022-56.1%$28.50 → $12.50
-56.1%
2021-33.0%$42.50 → $28.49
-33.0%
Best Year2024 · +141.4%
Worst Year2022 · -56.1%
Positive Years3 / 6
Avg Annual Return+12.2%
6Y Total Return-21.2%
6Y CAGR~-3.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in SNDA?
If you invested $1,000 in SNDA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$116
Total Return-88.4%
CAGR~-19.4% / yr
Profit$-884
Based on Jun 8, 2016 · $288.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sonida Senior Living, Inc.（SNDA）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SNDA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SNDA 历史股价FMP 日线复权 OHLCV