Sonida Senior Living, Inc. (SNDA) stock
SNDANYSEServices-Nursing & Personal Care FacilitiesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 4/308% below fair value
$34.30+0.05 (+0.15%)
Close on Oct 30, 2026Market cap $1.65BP/E –Yield –
Price history
Sonida Senior Living share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.30
+0.15% on the day
52-week range
$24.95 – $44.39
-22.7% from the high
Change over 52 weeks
+34.4%
From $25.53 on Oct 30, 2025
Average volume
512,327
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $34.42 | $34.91 | $34.11 | $34.30 | +0.15% | 466,376 |
| Oct 29, 2026 | $34.20 | $34.59 | $33.79 | $34.25 | +1.93% | 392,623 |
| Oct 28, 2026 | $32.85 | $33.96 | $32.79 | $33.60 | +2.44% | 511,545 |
| Oct 27, 2026 | $33.66 | $34.40 | $32.48 | $32.80 | -2.21% | 545,291 |
| Oct 26, 2026 | $34.00 | $34.56 | $33.37 | $33.54 | -0.83% | 271,748 |
| Oct 23, 2026 | $33.93 | $34.11 | $33.49 | $33.82 | -0.15% | 359,475 |
| Oct 22, 2026 | $33.53 | $34.05 | $33.12 | $33.87 | +1.20% | 464,756 |
| Oct 21, 2026 | $34.66 | $35.46 | $33.42 | $33.47 | -2.62% | 423,992 |
| Oct 20, 2026 | $34.19 | $35.14 | $34.19 | $34.37 | +1.00% | 363,151 |
| Oct 19, 2026 | $35.07 | $35.35 | $34.03 | $34.03 | -3.57% | 458,981 |
| Oct 16, 2026 | $35.97 | $36.00 | $35.14 | $35.29 | -1.62% | 399,726 |
| Oct 15, 2026 | $36.03 | $36.56 | $35.60 | $35.87 | +0.22% | 352,899 |
| Oct 14, 2026 | $35.85 | $36.57 | $35.35 | $35.79 | -0.56% | 430,894 |
| Oct 13, 2026 | $36.35 | $36.50 | $35.65 | $35.99 | -0.44% | 413,223 |
| Oct 12, 2026 | $35.24 | $36.30 | $35.00 | $36.15 | +2.58% | 527,847 |
| Oct 9, 2026 | $35.78 | $35.96 | $35.00 | $35.24 | -2.00% | 579,051 |
| Oct 8, 2026 | $35.96 | $36.66 | $35.51 | $35.96 | -0.69% | 648,335 |
| Oct 7, 2026 | $37.19 | $37.50 | $36.17 | $36.21 | -2.45% | 690,131 |
| Oct 6, 2026 | $36.93 | $37.94 | $36.85 | $37.12 | +1.09% | 367,921 |
| Oct 5, 2026 | $37.82 | $38.11 | $36.68 | $36.72 | -2.60% | 508,949 |
| Oct 2, 2026 | $38.17 | $38.83 | $37.63 | $37.70 | -0.19% | 532,879 |
| Oct 1, 2026 | $37.42 | $38.25 | $36.93 | $37.77 | +0.51% | 488,032 |
| Sep 30, 2026 | $37.79 | $38.09 | $37.20 | $37.58 | -0.08% | 365,711 |
| Sep 29, 2026 | $37.40 | $38.15 | $37.17 | $37.61 | 0.00% | 328,481 |
| Sep 28, 2026 | $37.84 | $38.53 | $37.32 | $37.61 | -0.27% | 271,474 |
| Sep 25, 2026 | $37.70 | $37.82 | $37.14 | $37.71 | +0.43% | 388,554 |
| Sep 24, 2026 | $37.91 | $38.03 | $37.36 | $37.55 | -0.58% | 401,293 |
| Sep 23, 2026 | $37.86 | $38.51 | $37.30 | $37.77 | -0.92% | 571,839 |
| Sep 22, 2026 | $38.42 | $38.89 | $38.12 | $38.12 | 0.00% | 353,315 |
| Sep 21, 2026 | $38.56 | $39.15 | $37.80 | $38.12 | -0.39% | 289,883 |
| Sep 18, 2026 | $38.65 | $38.75 | $38.17 | $38.27 | -1.21% | 740,770 |
| Sep 17, 2026 | $39.40 | $39.48 | $38.74 | $38.74 | -1.75% | 392,458 |
| Sep 16, 2026 | $39.91 | $40.55 | $39.20 | $39.43 | -0.66% | 331,918 |
| Sep 15, 2026 | $39.90 | $40.34 | $38.75 | $39.69 | -0.35% | 298,970 |
| Sep 14, 2026 | $39.79 | $40.80 | $39.40 | $39.83 | +0.78% | 437,623 |
| Sep 11, 2026 | $40.38 | $41.01 | $39.13 | $39.52 | -0.65% | 405,649 |
| Sep 10, 2026 | $39.76 | $40.85 | $39.36 | $39.78 | +0.53% | 391,998 |
| Sep 9, 2026 | $38.92 | $39.59 | $38.28 | $39.57 | +1.31% | 330,945 |
| Sep 8, 2026 | $37.31 | $39.69 | $37.31 | $39.06 | +3.63% | 474,657 |
| Sep 4, 2026 | $38.42 | $39.29 | $37.62 | $37.69 | -0.50% | 755,451 |
| Sep 3, 2026 | $37.69 | $38.09 | $36.94 | $37.88 | +0.80% | 523,528 |
| Sep 2, 2026 | $37.82 | $38.34 | $37.50 | $37.58 | -0.58% | 443,095 |
| Sep 1, 2026 | $37.50 | $38.85 | $37.41 | $37.80 | +0.80% | 670,593 |
| Aug 31, 2026 | $37.21 | $37.75 | $36.90 | $37.50 | +0.11% | 942,213 |
| Aug 28, 2026 | $39.26 | $39.98 | $37.41 | $37.46 | -3.95% | 597,663 |
| Aug 27, 2026 | $39.21 | $39.29 | $38.45 | $39.00 | -1.69% | 412,754 |
| Aug 26, 2026 | $41.27 | $41.69 | $39.39 | $39.67 | -3.17% | 405,749 |
| Aug 25, 2026 | $39.53 | $41.01 | $39.26 | $40.97 | +4.04% | 631,531 |
| Aug 24, 2026 | $39.61 | $40.11 | $39.30 | $39.38 | -0.46% | 326,956 |
| Aug 21, 2026 | $39.24 | $39.73 | $38.56 | $39.56 | +0.74% | 289,337 |
| Aug 20, 2026 | $40.28 | $41.20 | $39.14 | $39.27 | -3.28% | 390,192 |
| Aug 19, 2026 | $40.86 | $41.21 | $40.46 | $40.60 | +0.27% | 419,841 |
| Aug 18, 2026 | $39.23 | $40.75 | $39.14 | $40.49 | +3.74% | 544,655 |
| Aug 17, 2026 | $39.15 | $39.53 | $38.25 | $39.03 | -0.31% | 336,167 |
| Aug 14, 2026 | $39.21 | $40.13 | $39.13 | $39.15 | -0.20% | 294,038 |
| Aug 13, 2026 | $39.54 | $40.43 | $38.98 | $39.23 | +0.46% | 354,246 |
| Aug 12, 2026 | $38.75 | $39.72 | $38.44 | $39.05 | +0.33% | 478,582 |
| Aug 11, 2026 | $42.02 | $44.05 | $38.89 | $38.92 | -7.31% | 814,288 |
| Aug 10, 2026 | $38.66 | $42.10 | $38.38 | $41.99 | +4.19% | 839,193 |
| Aug 7, 2026 | $40.39 | $40.93 | $39.94 | $40.30 | -0.15% | 316,870 |
| Aug 6, 2026 | $40.16 | $40.88 | $39.91 | $40.36 | +1.33% | 380,673 |
| Aug 5, 2026 | $38.44 | $40.12 | $38.23 | $39.83 | +3.32% | 361,949 |
| Aug 4, 2026 | $39.71 | $39.93 | $38.51 | $38.55 | -4.15% | 493,652 |
| Aug 3, 2026 | $40.69 | $41.44 | $40.16 | $40.22 | -0.35% | 354,367 |
| Jul 31, 2026 | $40.25 | $40.58 | $39.03 | $40.36 | +0.50% | 320,987 |
| Jul 30, 2026 | $40.54 | $40.91 | $39.72 | $40.16 | -1.45% | 467,150 |
| Jul 29, 2026 | $42.89 | $43.87 | $40.68 | $40.75 | -5.39% | 424,002 |
| Jul 28, 2026 | $43.25 | $43.76 | $42.34 | $43.07 | +0.58% | 629,234 |
| Jul 27, 2026 | $42.75 | $44.39 | $42.54 | $42.82 | +2.71% | 772,477 |
| Jul 24, 2026 | $40.69 | $41.72 | $40.50 | $41.69 | +3.78% | 327,461 |
| Jul 23, 2026 | $39.49 | $40.26 | $39.42 | $40.17 | +0.43% | 367,325 |
| Jul 22, 2026 | $41.40 | $41.85 | $39.81 | $40.00 | -3.47% | 326,230 |
| Jul 21, 2026 | $40.71 | $41.79 | $39.26 | $41.44 | +2.19% | 302,482 |
| Jul 20, 2026 | $40.95 | $41.32 | $40.27 | $40.55 | -0.71% | 263,747 |
| Jul 17, 2026 | $40.14 | $41.79 | $40.03 | $40.84 | +0.91% | 532,141 |
| Jul 16, 2026 | $39.03 | $40.58 | $39.03 | $40.47 | +3.32% | 485,557 |
| Jul 15, 2026 | $39.90 | $40.57 | $38.98 | $39.17 | -2.12% | 374,437 |
| Jul 14, 2026 | $40.25 | $40.43 | $39.02 | $40.02 | -0.60% | 466,897 |
| Jul 13, 2026 | $40.49 | $41.64 | $40.23 | $40.26 | -0.52% | 520,169 |
| Jul 10, 2026 | $40.29 | $40.88 | $38.66 | $40.47 | -0.32% | 651,200 |
| Jul 9, 2026 | $39.92 | $40.72 | $39.46 | $40.60 | +1.42% | 418,130 |
| Jul 8, 2026 | $40.96 | $41.10 | $39.56 | $40.03 | -2.20% | 373,730 |
| Jul 7, 2026 | $41.28 | $41.92 | $40.81 | $40.93 | -0.61% | 513,997 |
| Jul 6, 2026 | $42.06 | $42.79 | $40.79 | $41.18 | -2.44% | 511,251 |
| Jul 2, 2026 | $41.90 | $42.66 | $41.55 | $42.21 | +1.15% | 639,474 |
| Jul 1, 2026 | $40.94 | $42.14 | $40.23 | $41.73 | +2.28% | 844,759 |
| Jun 30, 2026 | $39.75 | $41.91 | $39.51 | $40.80 | +2.85% | 1,043,984 |
| Jun 29, 2026 | $39.29 | $39.74 | $38.89 | $39.67 | +1.64% | 484,971 |
| Jun 26, 2026 | $39.00 | $39.94 | $38.52 | $39.03 | -0.64% | 3,873,114 |
| Jun 25, 2026 | $38.32 | $40.22 | $38.32 | $39.28 | +1.81% | 823,612 |
| Jun 24, 2026 | $36.68 | $39.81 | $36.68 | $38.58 | +5.29% | 1,416,476 |
| Jun 23, 2026 | $36.65 | $37.07 | $36.25 | $36.64 | +0.22% | 540,673 |
| Jun 22, 2026 | $35.93 | $36.56 | $35.09 | $36.56 | +1.67% | 577,232 |
| Jun 18, 2026 | $34.77 | $36.13 | $34.53 | $35.96 | +3.69% | 2,537,879 |
| Jun 17, 2026 | $35.00 | $35.59 | $34.09 | $34.68 | -0.54% | 629,541 |
| Jun 16, 2026 | $34.55 | $35.31 | $34.50 | $34.87 | +0.84% | 614,646 |
| Jun 15, 2026 | $34.97 | $35.76 | $34.39 | $34.58 | -1.34% | 606,442 |
| Jun 12, 2026 | $35.04 | $35.37 | $34.38 | $35.05 | -0.14% | 528,376 |
| Jun 11, 2026 | $36.07 | $36.70 | $35.08 | $35.10 | -2.09% | 595,419 |
| Jun 10, 2026 | $35.56 | $36.78 | $34.65 | $35.85 | +0.53% | 533,357 |
| Jun 9, 2026 | $33.71 | $35.81 | $33.71 | $35.66 | +6.48% | 590,511 |
| Jun 8, 2026 | $34.38 | $34.96 | $33.32 | $33.49 | -2.59% | 653,006 |
| Jun 5, 2026 | $33.33 | $34.58 | $32.89 | $34.38 | +3.65% | 472,603 |
| Jun 4, 2026 | $33.82 | $34.64 | $32.59 | $33.17 | -1.34% | 759,147 |
| Jun 3, 2026 | $33.66 | $34.08 | $32.96 | $33.62 | -0.09% | 604,509 |
| Jun 2, 2026 | $32.61 | $33.94 | $32.61 | $33.65 | +2.75% | 907,735 |
| Jun 1, 2026 | $34.49 | $35.27 | $32.65 | $32.75 | -7.36% | 887,363 |
| May 29, 2026 | $35.90 | $36.85 | $35.29 | $35.35 | -2.00% | 495,605 |
| May 28, 2026 | $36.95 | $37.23 | $36.00 | $36.07 | -2.91% | 475,256 |
| May 27, 2026 | $37.72 | $38.10 | $36.94 | $37.15 | -0.99% | 335,074 |
| May 26, 2026 | $37.29 | $37.78 | $36.77 | $37.52 | +1.38% | 749,858 |
| May 22, 2026 | $38.01 | $38.90 | $36.71 | $37.01 | -2.58% | 590,735 |
| May 21, 2026 | $36.03 | $38.04 | $35.86 | $37.99 | +3.71% | 939,942 |
| May 20, 2026 | $36.21 | $37.00 | $35.96 | $36.63 | +1.19% | 598,605 |
| May 19, 2026 | $36.54 | $36.84 | $35.20 | $36.20 | -2.00% | 833,257 |
| May 18, 2026 | $37.59 | $38.77 | $36.83 | $36.94 | -2.22% | 547,821 |
| May 15, 2026 | $38.35 | $38.86 | $37.60 | $37.78 | -2.07% | 496,427 |
| May 14, 2026 | $38.78 | $39.66 | $38.34 | $38.58 | -0.52% | 743,947 |
| May 13, 2026 | $37.10 | $39.34 | $36.48 | $38.78 | +4.47% | 674,105 |
| May 12, 2026 | $36.91 | $37.92 | $36.52 | $37.12 | +0.43% | 667,690 |
| May 11, 2026 | $35.16 | $37.71 | $33.10 | $36.96 | -3.42% | 977,704 |
| May 8, 2026 | $36.71 | $38.86 | $36.63 | $38.27 | +4.71% | 808,917 |
| May 7, 2026 | $37.06 | $37.55 | $35.54 | $36.55 | -1.62% | 714,632 |
| May 6, 2026 | $37.28 | $37.71 | $36.70 | $37.15 | -0.32% | 522,651 |
| May 5, 2026 | $37.45 | $37.98 | $36.70 | $37.27 | -0.37% | 487,599 |
| May 4, 2026 | $37.30 | $38.00 | $36.76 | $37.41 | -0.16% | 542,913 |
| May 1, 2026 | $38.12 | $38.99 | $37.43 | $37.47 | -1.29% | 748,080 |
| Apr 30, 2026 | $37.52 | $37.98 | $36.81 | $37.96 | +1.23% | 685,246 |
| Apr 29, 2026 | $37.70 | $38.17 | $37.28 | $37.50 | -0.79% | 579,567 |
| Apr 28, 2026 | $36.40 | $37.92 | $35.96 | $37.80 | +3.85% | 919,641 |
| Apr 27, 2026 | $36.05 | $36.99 | $35.99 | $36.40 | +1.03% | 451,205 |
| Apr 24, 2026 | $35.10 | $36.20 | $34.39 | $36.03 | +2.50% | 419,806 |
| Apr 23, 2026 | $34.00 | $35.15 | $33.95 | $35.15 | +3.14% | 543,767 |
| Apr 22, 2026 | $34.49 | $34.62 | $33.63 | $34.08 | -0.87% | 425,942 |
| Apr 21, 2026 | $34.71 | $34.95 | $33.75 | $34.38 | -0.69% | 641,988 |
| Apr 20, 2026 | $34.52 | $34.97 | $34.10 | $34.62 | -0.14% | 529,922 |
| Apr 17, 2026 | $35.53 | $36.20 | $34.35 | $34.67 | -2.12% | 653,737 |
| Apr 16, 2026 | $34.95 | $35.86 | $34.56 | $35.42 | +1.17% | 549,886 |
| Apr 15, 2026 | $34.30 | $35.07 | $34.13 | $35.01 | +1.80% | 598,423 |
| Apr 14, 2026 | $33.02 | $34.40 | $32.75 | $34.39 | +3.74% | 693,355 |
| Apr 13, 2026 | $32.81 | $33.49 | $31.44 | $33.15 | +1.75% | 487,195 |
| Apr 10, 2026 | $32.41 | $32.58 | $31.75 | $32.58 | -0.06% | 711,150 |
| Apr 9, 2026 | $32.53 | $33.11 | $31.97 | $32.60 | -0.55% | 532,215 |
| Apr 8, 2026 | $32.90 | $33.38 | $32.43 | $32.78 | +2.37% | 645,728 |
| Apr 7, 2026 | $32.38 | $32.85 | $31.98 | $32.02 | -1.39% | 399,016 |
| Apr 6, 2026 | $31.57 | $33.15 | $31.57 | $32.47 | +0.90% | 538,089 |
| Apr 2, 2026 | $31.55 | $32.20 | $30.65 | $32.18 | +0.25% | 582,362 |
| Apr 1, 2026 | $32.46 | $32.93 | $32.10 | $32.10 | -0.47% | 505,648 |
| Mar 31, 2026 | $31.67 | $32.41 | $31.03 | $32.25 | +3.20% | 689,916 |
| Mar 30, 2026 | $32.01 | $32.09 | $31.09 | $31.25 | -1.26% | 520,063 |
| Mar 27, 2026 | $32.00 | $32.52 | $31.44 | $31.65 | +0.70% | 665,575 |
| Mar 26, 2026 | $30.97 | $31.91 | $30.82 | $31.43 | +0.67% | 583,167 |
| Mar 25, 2026 | $31.84 | $32.00 | $31.00 | $31.22 | -1.01% | 661,162 |
| Mar 24, 2026 | $31.19 | $32.39 | $30.76 | $31.54 | -0.32% | 592,129 |
| Mar 23, 2026 | $32.32 | $32.57 | $31.34 | $31.64 | -0.44% | 597,339 |
| Mar 20, 2026 | $33.00 | $33.27 | $31.30 | $31.78 | -5.11% | 974,658 |
| Mar 19, 2026 | $35.47 | $36.51 | $33.26 | $33.49 | -6.84% | 1,111,193 |
| Mar 18, 2026 | $35.94 | $36.87 | $34.73 | $35.95 | -0.85% | 1,221,377 |
| Mar 17, 2026 | $35.60 | $36.53 | $34.40 | $36.26 | +0.25% | 1,418,548 |
| Mar 16, 2026 | $35.00 | $37.21 | $35.00 | $36.17 | +3.14% | 1,535,624 |
| Mar 13, 2026 | $32.82 | $35.18 | $30.85 | $35.07 | +4.34% | 1,389,539 |
| Mar 12, 2026 | $32.55 | $33.67 | $32.01 | $33.61 | -0.27% | 1,903,467 |
| Mar 11, 2026 | $35.71 | $37.02 | $32.40 | $33.70 | -9.31% | 959,364 |
| Mar 10, 2026 | $36.39 | $37.56 | $36.21 | $37.16 | +0.90% | 123,536 |
| Mar 9, 2026 | $36.62 | $37.21 | $35.81 | $36.83 | +0.52% | 87,473 |
| Mar 6, 2026 | $36.10 | $37.29 | $35.29 | $36.64 | +1.05% | 73,683 |
| Mar 5, 2026 | $36.81 | $37.57 | $35.11 | $36.26 | -2.89% | 171,751 |
| Mar 4, 2026 | $36.82 | $37.52 | $36.32 | $37.34 | +2.36% | 69,669 |
| Mar 3, 2026 | $36.17 | $36.93 | $34.95 | $36.48 | -0.05% | 155,408 |
| Mar 2, 2026 | $35.35 | $36.98 | $35.35 | $36.50 | +1.70% | 70,262 |
| Feb 27, 2026 | $35.59 | $36.40 | $35.45 | $35.89 | +0.31% | 61,981 |
| Feb 26, 2026 | $35.19 | $36.00 | $35.00 | $35.78 | +1.50% | 79,588 |
| Feb 25, 2026 | $35.36 | $35.36 | $34.50 | $35.25 | +0.63% | 43,867 |
| Feb 24, 2026 | $35.31 | $35.97 | $34.51 | $35.03 | +1.42% | 65,626 |
| Feb 23, 2026 | $34.27 | $35.07 | $34.23 | $34.54 | -0.26% | 45,717 |
| Feb 20, 2026 | $34.58 | $34.77 | $34.34 | $34.63 | -0.12% | 13,319 |
| Feb 19, 2026 | $34.30 | $34.87 | $33.88 | $34.67 | 0.00% | 36,938 |
| Feb 18, 2026 | $34.78 | $35.48 | $34.10 | $34.67 | -0.66% | 32,570 |
| Feb 17, 2026 | $34.09 | $35.25 | $34.09 | $34.90 | +2.26% | 44,688 |
| Feb 13, 2026 | $33.83 | $34.56 | $32.98 | $34.13 | +0.41% | 181,905 |
| Feb 12, 2026 | $35.08 | $35.08 | $33.81 | $33.99 | -1.99% | 31,098 |
| Feb 11, 2026 | $34.62 | $35.01 | $33.95 | $34.68 | +0.70% | 29,555 |
| Feb 10, 2026 | $34.54 | $35.26 | $34.35 | $34.44 | -0.66% | 34,342 |
| Feb 9, 2026 | $34.10 | $35.00 | $34.05 | $34.67 | +1.40% | 34,427 |
| Feb 6, 2026 | $32.66 | $34.83 | $32.66 | $34.19 | +6.44% | 84,112 |
| Feb 5, 2026 | $31.96 | $32.62 | $31.85 | $32.12 | +1.23% | 24,599 |
| Feb 4, 2026 | $32.62 | $33.26 | $31.48 | $31.73 | -2.73% | 51,615 |
| Feb 3, 2026 | $32.93 | $33.49 | $32.38 | $32.62 | -0.64% | 32,820 |
| Feb 2, 2026 | $32.24 | $32.90 | $31.49 | $32.83 | +3.08% | 343,651 |
| Jan 30, 2026 | $31.20 | $32.10 | $31.04 | $31.85 | +1.79% | 54,744 |
| Jan 29, 2026 | $30.76 | $31.50 | $30.65 | $31.29 | +1.66% | 57,052 |
| Jan 28, 2026 | $31.42 | $31.42 | $30.68 | $30.78 | -1.69% | 54,505 |
| Jan 27, 2026 | $31.68 | $31.69 | $31.02 | $31.31 | -1.35% | 51,051 |
| Jan 26, 2026 | $31.45 | $32.08 | $31.28 | $31.74 | +0.63% | 29,562 |
| Jan 23, 2026 | $31.64 | $32.13 | $31.26 | $31.54 | -0.66% | 29,397 |
| Jan 22, 2026 | $32.19 | $32.39 | $31.56 | $31.75 | -0.75% | 36,892 |
| Jan 21, 2026 | $31.54 | $32.20 | $31.48 | $31.99 | +1.85% | 34,914 |
| Jan 20, 2026 | $31.53 | $31.68 | $31.30 | $31.41 | -0.82% | 29,021 |
| Jan 16, 2026 | $31.82 | $32.10 | $31.45 | $31.67 | -0.81% | 32,541 |
| Jan 15, 2026 | $32.11 | $32.11 | $31.26 | $31.93 | +0.92% | 22,106 |
| Jan 14, 2026 | $32.03 | $32.05 | $30.99 | $31.64 | -1.16% | 35,026 |
| Jan 13, 2026 | $32.20 | $32.20 | $31.48 | $32.01 | -0.25% | 16,709 |
| Jan 12, 2026 | $32.06 | $32.27 | $31.48 | $32.09 | -0.62% | 59,262 |
| Jan 9, 2026 | $32.06 | $32.44 | $32.06 | $32.29 | -0.19% | 17,544 |
| Jan 8, 2026 | $31.91 | $32.70 | $30.79 | $32.35 | +0.43% | 17,975 |
| Jan 7, 2026 | $32.03 | $32.40 | $31.92 | $32.21 | -0.12% | 17,867 |
| Jan 6, 2026 | $31.71 | $32.59 | $31.63 | $32.25 | +0.91% | 21,311 |
| Jan 5, 2026 | $31.73 | $32.64 | $31.62 | $31.96 | +0.09% | 42,005 |
| Jan 2, 2026 | $31.83 | $32.15 | $31.55 | $31.93 | -2.09% | 30,902 |
| Dec 31, 2025 | $32.51 | $32.69 | $31.80 | $32.61 | +0.77% | 30,183 |
| Dec 30, 2025 | $32.29 | $32.54 | $31.43 | $32.36 | +0.22% | 49,131 |
| Dec 29, 2025 | $32.21 | $32.82 | $31.91 | $32.29 | +0.06% | 27,129 |
| Dec 26, 2025 | $32.30 | $32.32 | $31.86 | $32.27 | -0.37% | 33,717 |
| Dec 24, 2025 | $32.13 | $32.50 | $31.85 | $32.39 | +0.22% | 24,151 |
| Dec 23, 2025 | $32.69 | $32.72 | $32.10 | $32.32 | -1.25% | 22,716 |
| Dec 22, 2025 | $33.04 | $33.09 | $32.60 | $32.73 | -0.67% | 30,310 |
| Dec 19, 2025 | $33.19 | $33.19 | $32.39 | $32.95 | +0.03% | 75,146 |
| Dec 18, 2025 | $31.10 | $33.20 | $31.05 | $32.94 | +5.64% | 75,932 |
| Dec 17, 2025 | $31.24 | $31.24 | $30.78 | $31.18 | -1.11% | 55,184 |
| Dec 16, 2025 | $31.49 | $31.68 | $31.38 | $31.53 | -0.19% | 19,269 |
| Dec 15, 2025 | $31.63 | $32.04 | $31.26 | $31.59 | +1.84% | 60,714 |
| Dec 12, 2025 | $31.01 | $31.36 | $30.70 | $31.02 | +0.42% | 35,256 |
| Dec 11, 2025 | $31.05 | $31.75 | $30.30 | $30.89 | +0.13% | 68,054 |
| Dec 10, 2025 | $30.48 | $31.43 | $30.36 | $30.85 | +1.18% | 100,504 |
| Dec 9, 2025 | $29.66 | $30.87 | $29.66 | $30.49 | +0.20% | 44,494 |
| Dec 8, 2025 | $31.08 | $31.30 | $30.19 | $30.43 | -1.17% | 39,256 |
| Dec 5, 2025 | $30.41 | $31.00 | $30.22 | $30.79 | +1.62% | 55,282 |
| Dec 4, 2025 | $30.60 | $30.85 | $30.07 | $30.30 | -0.75% | 63,578 |
| Dec 3, 2025 | $31.39 | $31.39 | $30.00 | $30.53 | -2.21% | 57,004 |
| Dec 2, 2025 | $31.71 | $32.15 | $31.22 | $31.22 | -2.44% | 89,128 |
| Dec 1, 2025 | $32.25 | $32.75 | $31.70 | $32.00 | -1.23% | 58,760 |
| Nov 28, 2025 | $32.70 | $32.70 | $32.19 | $32.40 | -1.70% | 21,816 |
| Nov 26, 2025 | $32.91 | $33.08 | $32.60 | $32.96 | -0.63% | 28,893 |
| Nov 25, 2025 | $32.29 | $33.48 | $32.29 | $33.17 | +3.04% | 31,068 |
| Nov 24, 2025 | $32.48 | $33.01 | $32.16 | $32.19 | -1.26% | 22,560 |
| Nov 21, 2025 | $32.38 | $32.74 | $32.38 | $32.60 | +1.84% | 30,897 |
| Nov 20, 2025 | $32.73 | $32.73 | $31.94 | $32.01 | -0.44% | 66,570 |
| Nov 19, 2025 | $31.98 | $32.50 | $31.92 | $32.15 | +0.53% | 31,365 |
| Nov 18, 2025 | $32.15 | $32.49 | $31.62 | $31.98 | -0.09% | 39,728 |
| Nov 17, 2025 | $32.05 | $33.50 | $31.77 | $32.01 | -0.77% | 67,261 |
| Nov 14, 2025 | $31.73 | $32.52 | $31.73 | $32.26 | +0.78% | 50,510 |
| Nov 13, 2025 | $32.05 | $32.32 | $31.56 | $32.01 | -0.12% | 245,631 |
| Nov 12, 2025 | $31.70 | $32.32 | $31.18 | $32.05 | +0.19% | 74,997 |
| Nov 11, 2025 | $32.17 | $32.43 | $31.72 | $31.99 | -0.65% | 94,599 |
| Nov 10, 2025 | $32.28 | $33.25 | $31.95 | $32.20 | +0.41% | 44,385 |
| Nov 7, 2025 | $31.02 | $32.59 | $31.02 | $32.07 | +2.85% | 115,806 |
| Nov 6, 2025 | $29.66 | $31.45 | $29.50 | $31.18 | +5.62% | 110,068 |
| Nov 5, 2025 | $26.10 | $29.63 | $26.10 | $29.52 | +14.69% | 180,862 |
| Nov 4, 2025 | $25.43 | $26.20 | $25.30 | $25.74 | +0.47% | 11,798 |
| Nov 3, 2025 | $25.11 | $25.99 | $24.95 | $25.62 | -1.08% | 21,660 |
| Oct 31, 2025 | $25.30 | $26.08 | $25.30 | $25.90 | +1.45% | 8,754 |
| Oct 30, 2025 | $25.39 | $26.45 | $25.25 | $25.53 | -0.78% | 31,441 |
| Oct 29, 2025 | $26.01 | $26.25 | $25.35 | $25.73 | -1.68% | 16,269 |
| Oct 28, 2025 | $26.20 | $26.82 | $26.00 | $26.17 | +0.08% | 7,747 |
| Oct 27, 2025 | $26.59 | $27.16 | $26.02 | $26.15 | -1.21% | 13,495 |
| Oct 24, 2025 | $26.45 | $26.84 | $26.30 | $26.47 | +1.26% | 10,731 |
| Oct 23, 2025 | $26.22 | $26.53 | $26.00 | $26.14 | -0.53% | 9,976 |
| Oct 22, 2025 | $26.13 | $26.50 | $25.50 | $26.28 | +0.92% | 15,122 |
| Oct 21, 2025 | $26.40 | $27.71 | $25.68 | $26.04 | -2.58% | 38,021 |
| Oct 20, 2025 | $26.26 | $27.04 | $26.26 | $26.73 | – | 13,503 |
Seasonality
SNDA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.8% | 4.2% | -1.5% | 8.1% | -2.4% | 4.4% | -4.9% | -0.6% | -2.9% | -6.4% | 13.2% | -10.7% |
| Months up | 6 of 10 | 7 of 10 | 2 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 1 of 10 | 5 of 9 | 1 of 9 |
| 2026 | -2.3% | 12.7% | -10.1% | 17.7% | -6.9% | 15.4% | -1.1% | -7.1% | 0.2% | -8.7% | ||
| 2025 | 0.0% | 5.2% | -4.2% | -0.3% | 5.1% | 2.3% | -2.1% | 6.1% | 7.0% | -6.6% | 25.1% | 0.6% |
| 2024 | -7.4% | 31.5% | 142.7% | 10.4% | -12.4% | -0.5% | 17.4% | -14.5% | -3.1% | -1.6% | -1.0% | -11.4% |
| 2023 | 13.8% | -18.2% | -41.7% | 10.0% | 10.8% | 5.3% | 13.0% | -7.5% | -1.3% | -0.6% | 8.3% | -0.2% |
| 2022 | 4.7% | 14.0% | -2.6% | -9.4% | -13.2% | -19.4% | -14.5% | 12.8% | -19.8% | -1.0% | -4.4% | -18.7% |
| 2021 | 98.5% | 27.7% | 23.1% | 4.5% | 16.1% | 6.0% | -43.4% | 31.7% | -4.5% | -19.9% | 1.3% | -0.4% |
| 2020 | -9.7% | -8.2% | -77.3% | 34.6% | -15.4% | 7.6% | -8.4% | 7.7% | -10.0% | -20.6% | 74.0% | -5.4% |
| 2019 | 2.5% | -28.3% | -20.2% | 5.3% | -0.2% | 20.0% | 6.2% | -13.7% | -5.0% | -6.2% | -7.1% | -19.1% |
| 2018 | -16.4% | 4.5% | -8.8% | 9.3% | -7.1% | -2.2% | -6.4% | -11.2% | 6.4% | -4.7% | 0.0% | -24.4% |
| 2017 | 3.9% | 0.8% | -16.3% | -0.6% | -0.9% | 9.9% | -9.3% | -9.9% | 1.0% | 6.0% | 22.3% | -17.0% |