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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $37.42 | $38.83 | $32.48 | $34.30 | -8.73% | 10,197,825 |
| Sep 2026 | $37.50 | $41.01 | $36.94 | $37.58 | +0.21% | 9,168,205 |
| Aug 2026 | $40.69 | $44.05 | $36.90 | $37.50 | -7.09% | 9,984,916 |
| Jul 2026 | $40.94 | $44.39 | $38.66 | $40.36 | -1.08% | 10,532,837 |
| Jun 2026 | $34.49 | $41.91 | $32.59 | $40.80 | +15.42% | 19,680,596 |
| May 2026 | $38.12 | $39.66 | $33.10 | $35.35 | -6.88% | 12,950,818 |
| Apr 2026 | $32.46 | $38.17 | $30.65 | $37.96 | +17.71% | 12,093,888 |
| Mar 2026 | $35.35 | $37.57 | $30.76 | $32.25 | -10.14% | 15,574,903 |
| Feb 2026 | $32.24 | $36.40 | $31.48 | $35.89 | +12.68% | 1,272,418 |
| Jan 2026 | $31.83 | $32.70 | $30.65 | $31.85 | -2.33% | 690,386 |
| Dec 2025 | $32.25 | $33.20 | $29.66 | $32.61 | +0.65% | 1,114,898 |
| Nov 2025 | $25.11 | $33.50 | $24.95 | $32.40 | +25.10% | 1,290,474 |
| Oct 2025 | $27.42 | $27.84 | $25.25 | $25.90 | -6.57% | 415,045 |
| Sep 2025 | $25.53 | $28.97 | $25.19 | $27.72 | +7.03% | 557,740 |
| Aug 2025 | $24.22 | $26.96 | $23.78 | $25.90 | +6.06% | 403,023 |
| Jul 2025 | $24.90 | $25.93 | $24.07 | $24.42 | -2.12% | 399,355 |
| Jun 2025 | $24.34 | $25.57 | $23.66 | $24.95 | +2.25% | 557,996 |
| May 2025 | $23.01 | $27.85 | $22.26 | $24.40 | +5.08% | 784,231 |
| Apr 2025 | $23.01 | $23.70 | $19.34 | $23.22 | -0.30% | 645,868 |
| Mar 2025 | $24.43 | $25.12 | $22.10 | $23.29 | -4.16% | 620,294 |
| Feb 2025 | $22.67 | $26.46 | $22.67 | $24.30 | +5.24% | 552,699 |
| Jan 2025 | $23.37 | $24.35 | $20.67 | $23.09 | +0.04% | 939,428 |
| Dec 2024 | $26.06 | $26.33 | $22.28 | $23.08 | -11.44% | 1,747,810 |
| Nov 2024 | $26.64 | $27.30 | $21.10 | $26.06 | -0.95% | 1,529,123 |
| Oct 2024 | $27.45 | $27.84 | $22.16 | $26.31 | -1.61% | 1,505,297 |
| Sep 2024 | $27.55 | $28.60 | $25.43 | $26.74 | -3.12% | 1,570,024 |
| Aug 2024 | $31.75 | $32.90 | $26.00 | $27.60 | -14.52% | 2,363,665 |
| Jul 2024 | $27.83 | $33.25 | $26.62 | $32.29 | +17.42% | 683,049 |
| Jun 2024 | $27.28 | $29.44 | $22.62 | $27.50 | -0.51% | 1,018,319 |
| May 2024 | $32.49 | $34.19 | $25.41 | $27.64 | -12.37% | 398,005 |
| Apr 2024 | $29.00 | $34.10 | $25.10 | $31.54 | +10.40% | 624,580 |
| Mar 2024 | $11.64 | $34.26 | $10.99 | $28.57 | +142.69% | 920,304 |
| Feb 2024 | $9.05 | $12.90 | $8.84 | $11.77 | +31.53% | 148,199 |
| Jan 2024 | $9.56 | $9.94 | $8.65 | $8.95 | -7.35% | 62,840 |
| Dec 2023 | $9.87 | $11.34 | $8.64 | $9.66 | -0.21% | 335,269 |
| Nov 2023 | $8.76 | $10.62 | $8.64 | $9.68 | +8.28% | 66,275 |
| Oct 2023 | $8.91 | $9.44 | $8.55 | $8.94 | -0.56% | 60,503 |
| Sep 2023 | $9.10 | $10.50 | $6.89 | $8.99 | -1.32% | 85,497 |
| Aug 2023 | $9.85 | $10.10 | $9.10 | $9.11 | -7.51% | 34,287 |
| Jul 2023 | $8.98 | $10.76 | $8.50 | $9.85 | +12.96% | 85,188 |
| Jun 2023 | $8.13 | $9.95 | $8.08 | $8.72 | +5.31% | 87,449 |
| May 2023 | $7.40 | $8.80 | $6.26 | $8.28 | +10.84% | 181,615 |
| Apr 2023 | $6.86 | $9.32 | $6.45 | $7.47 | +10.01% | 146,780 |
| Mar 2023 | $11.75 | $12.15 | $6.00 | $6.79 | -41.67% | 199,752 |
| Feb 2023 | $13.05 | $13.82 | $11.26 | $11.64 | -18.20% | 106,203 |
| Jan 2023 | $12.71 | $15.99 | $12.71 | $14.23 | +13.84% | 77,603 |
| Dec 2022 | $15.44 | $16.90 | $11.25 | $12.50 | -18.67% | 164,651 |
| Nov 2022 | $17.37 | $17.40 | $12.78 | $15.37 | -4.42% | 104,525 |
| Oct 2022 | $16.39 | $17.70 | $15.79 | $16.08 | -0.99% | 126,050 |
| Sep 2022 | $21.19 | $21.88 | $13.94 | $16.24 | -19.80% | 134,405 |
| Aug 2022 | $17.54 | $20.99 | $16.90 | $20.25 | +12.81% | 150,568 |
| Jul 2022 | $20.61 | $23.90 | $16.80 | $17.95 | -14.52% | 125,612 |
| Jun 2022 | $26.05 | $28.20 | $19.71 | $21.00 | -19.39% | 173,461 |
| May 2022 | $30.05 | $32.37 | $22.90 | $26.05 | -13.20% | 265,157 |
| Apr 2022 | $33.00 | $35.48 | $28.82 | $30.01 | -9.42% | 198,893 |
| Mar 2022 | $33.92 | $36.47 | $29.24 | $33.13 | -2.56% | 463,988 |
| Feb 2022 | $30.05 | $36.16 | $29.05 | $34.00 | +14.02% | 218,653 |
| Jan 2022 | $28.50 | $30.80 | $26.56 | $29.82 | +4.67% | 224,557 |
| Dec 2021 | $28.37 | $34.52 | $22.45 | $28.49 | -0.38% | 606,266 |
| Nov 2021 | $28.01 | $35.36 | $27.00 | $28.60 | +1.35% | 395,702 |
| Oct 2021 | $34.66 | $35.46 | $25.85 | $28.22 | -19.88% | 179,734 |
| Sep 2021 | $37.43 | $38.95 | $28.03 | $35.22 | -4.50% | 668,928 |
| Aug 2021 | $28.04 | $37.97 | $21.08 | $36.88 | +31.71% | 1,037,938 |
| Jul 2021 | $49.89 | $58.94 | $27.89 | $28.00 | -43.43% | 534,496 |
| Jun 2021 | $46.44 | $51.50 | $40.18 | $49.50 | +6.04% | 236,892 |
| May 2021 | $40.22 | $55.00 | $39.78 | $46.68 | +16.06% | 539,318 |
| Apr 2021 | $38.96 | $43.42 | $37.51 | $40.22 | +4.47% | 640,227 |
| Mar 2021 | $32.15 | $47.79 | $26.61 | $38.50 | +23.08% | 842,248 |
| Feb 2021 | $24.77 | $41.36 | $24.67 | $31.28 | +27.67% | 1,379,404 |
| Jan 2021 | $12.39 | $28.64 | $11.48 | $24.50 | +98.54% | 940,870 |
| Dec 2020 | $13.50 | $20.70 | $12.03 | $12.34 | -5.44% | 773,273 |
| Nov 2020 | $7.72 | $14.75 | $7.72 | $13.05 | +73.99% | 483,615 |
| Oct 2020 | $9.42 | $10.05 | $7.35 | $7.50 | -20.63% | 195,827 |
| Sep 2020 | $10.50 | $10.65 | $8.70 | $9.45 | -10.01% | 199,551 |
| Aug 2020 | $9.64 | $11.10 | $8.92 | $10.50 | +7.70% | 338,065 |
| Jul 2020 | $10.20 | $13.35 | $8.37 | $9.75 | -8.45% | 693,852 |
| Jun 2020 | $9.90 | $25.82 | $8.40 | $10.65 | +7.58% | 888,766 |
| May 2020 | $11.85 | $12.00 | $7.80 | $9.90 | -15.43% | 402,422 |
| Apr 2020 | $9.60 | $15.30 | $6.75 | $11.71 | +34.55% | 374,971 |
| Mar 2020 | $38.25 | $39.60 | $6.85 | $8.70 | -77.34% | 348,172 |
| Feb 2020 | $41.85 | $46.50 | $37.95 | $38.40 | -8.24% | 75,942 |
| Jan 2020 | $46.50 | $51.15 | $40.65 | $41.85 | -9.71% | 136,556 |
| Dec 2019 | $58.05 | $58.80 | $44.70 | $46.35 | -19.11% | 176,379 |
| Nov 2019 | $61.50 | $65.25 | $51.30 | $57.30 | -7.06% | 157,537 |
| Oct 2019 | $65.70 | $71.10 | $59.32 | $61.65 | -6.16% | 128,334 |
| Sep 2019 | $64.95 | $72.60 | $59.10 | $65.70 | -4.99% | 146,496 |
| Aug 2019 | $79.95 | $82.50 | $59.10 | $69.15 | -13.67% | 252,896 |
| Jul 2019 | $75.75 | $84.60 | $68.40 | $80.10 | +6.16% | 323,297 |
| Jun 2019 | $62.10 | $79.35 | $62.10 | $75.45 | +20.05% | 659,344 |
| May 2019 | $63.00 | $67.05 | $52.20 | $62.85 | -0.24% | 388,497 |
| Apr 2019 | $60.90 | $65.70 | $57.75 | $63.00 | +5.26% | 328,569 |
| Mar 2019 | $75.75 | $78.75 | $57.30 | $59.85 | -20.20% | 576,838 |
| Feb 2019 | $104.24 | $106.34 | $68.25 | $75.00 | -28.26% | 304,600 |
| Jan 2019 | $100.35 | $123.74 | $98.55 | $104.54 | +2.50% | 233,704 |
| Dec 2018 | $136.49 | $140.54 | $93.45 | $101.99 | -24.44% | 391,393 |
| Nov 2018 | $135.59 | $154.94 | $110.24 | $134.99 | 0.00% | 400,919 |
| Oct 2018 | $141.89 | $144.89 | $120.89 | $134.99 | -4.66% | 300,729 |
| Sep 2018 | $132.89 | $142.34 | $122.84 | $141.59 | +6.43% | 468,291 |
| Aug 2018 | $120.59 | $136.49 | $107.69 | $133.04 | -11.21% | 732,308 |
| Jul 2018 | $158.99 | $170.54 | $144.29 | $149.84 | -6.37% | 190,268 |
| Jun 2018 | $164.69 | $175.93 | $159.74 | $160.04 | -2.20% | 305,351 |
| May 2018 | $175.94 | $176.99 | $137.24 | $163.64 | -7.15% | 489,920 |
| Apr 2018 | $160.79 | $178.94 | $154.04 | $176.24 | +9.30% | 542,100 |
| Mar 2018 | $175.34 | $193.49 | $159.44 | $161.24 | -8.82% | 355,163 |
| Feb 2018 | $168.44 | $201.20 | $155.24 | $176.84 | +4.52% | 441,270 |
| Jan 2018 | $204.29 | $213.59 | $166.64 | $169.19 | -16.38% | 408,656 |
| Dec 2017 | $244.19 | $244.19 | $201.14 | $202.34 | -17.04% | 301,138 |
| Nov 2017 | $201.29 | $250.79 | $192.14 | $243.89 | +22.26% | 418,127 |
| Oct 2017 | $188.69 | $204.44 | $181.34 | $199.49 | +5.98% | 303,634 |
| Sep 2017 | $187.34 | $195.74 | $173.99 | $188.24 | +0.97% | 337,145 |
| Aug 2017 | $207.89 | $207.89 | $174.89 | $186.44 | -9.93% | 625,128 |
| Jul 2017 | $228.44 | $229.49 | $204.29 | $206.99 | -9.27% | 369,460 |
| Jun 2017 | $207.44 | $241.19 | $206.69 | $228.14 | +9.90% | 534,077 |
| May 2017 | $209.84 | $233.39 | $198.14 | $207.59 | -0.93% | 633,922 |
| Apr 2017 | $211.94 | $216.44 | $198.29 | $209.54 | -0.64% | 354,429 |
| Mar 2017 | $242.24 | $246.74 | $196.34 | $210.89 | -16.31% | 652,202 |
| Feb 2017 | $251.69 | $262.49 | $241.19 | $251.99 | +0.78% | 232,321 |
| Jan 2017 | $243.59 | $264.89 | $237.45 | $250.04 | +3.86% | 311,079 |
| Dec 2016 | $234.89 | $268.34 | $228.59 | $240.74 | +3.02% | 378,196 |
| Nov 2016 | $238.79 | $244.49 | $189.74 | $233.69 | -2.44% | 970,520 |
| Oct 2016 | $251.70 | $254.40 | $235.65 | $239.54 | -4.95% | 447,741 |
| Sep 2016 | $258.30 | $268.80 | $245.85 | $252.00 | -2.27% | 388,519 |
| Aug 2016 | $291.75 | $294.45 | $235.50 | $257.85 | -11.76% | 422,174 |
| Jul 2016 | $266.25 | $298.80 | $257.55 | $292.20 | +10.24% | 198,773 |
| Jun 2016 | $271.95 | $291.30 | $238.35 | $265.05 | -3.39% | 277,747 |
| May 2016 | $303.00 | $310.95 | $264.30 | $274.35 | -8.82% | 228,242 |
| Apr 2016 | $274.80 | $312.75 | $265.20 | $300.90 | +8.32% | 184,733 |
| Mar 2016 | $254.85 | $281.25 | $251.70 | $277.80 | +8.43% | 319,451 |
| Feb 2016 | $273.15 | $279.90 | $218.70 | $256.20 | -6.82% | 460,325 |
| Jan 2016 | $308.10 | $310.65 | $227.85 | $274.95 | -12.13% | 768,708 |
| Dec 2015 | $344.70 | $356.70 | $299.25 | $312.90 | -8.99% | 486,802 |
| Nov 2015 | $339.00 | $368.25 | $327.30 | $343.80 | +1.33% | 256,573 |
| Oct 2015 | $300.75 | $358.20 | $293.85 | $339.30 | +12.82% | 417,407 |
| Sep 2015 | $307.95 | $335.25 | $288.00 | $300.75 | -3.79% | 397,880 |
| Aug 2015 | $334.80 | $363.75 | $301.65 | $312.60 | -6.51% | 332,741 |
| Jul 2015 | $369.75 | $374.55 | $324.90 | $334.35 | -9.02% | 227,432 |
| Jun 2015 | $388.50 | $396.45 | $366.00 | $367.50 | -4.89% | 183,602 |
| May 2015 | $394.50 | $396.75 | $367.65 | $386.40 | -1.57% | 267,994 |
| Apr 2015 | $389.10 | $416.25 | $381.15 | $392.55 | +0.89% | 212,582 |
| Mar 2015 | $376.50 | $401.25 | $368.10 | $389.10 | +3.76% | 271,998 |
| Feb 2015 | $357.75 | $390.30 | $349.50 | $375.00 | +4.73% | 210,826 |
| Jan 2015 | $376.20 | $376.65 | $337.80 | $358.05 | -4.18% | 261,074 |
| Dec 2014 | $379.95 | $388.65 | $358.35 | $373.65 | -2.12% | 276,525 |
| Nov 2014 | $336.90 | $382.50 | $334.80 | $381.75 | +13.11% | 306,047 |
| Oct 2014 | $318.75 | $338.55 | $315.75 | $337.50 | +5.98% | 296,647 |
| Sep 2014 | $344.25 | $344.70 | $304.95 | $318.45 | -7.17% | 304,081 |
| Aug 2014 | $370.05 | $376.95 | $330.15 | $343.05 | -7.18% | 185,332 |
| Jul 2014 | $359.55 | $387.60 | $357.45 | $369.60 | +3.36% | 179,768 |
| Jun 2014 | $356.25 | $363.75 | $346.65 | $357.60 | +0.42% | 175,961 |
| May 2014 | $369.75 | $375.00 | $333.90 | $356.10 | -4.00% | 254,753 |
| Apr 2014 | $391.95 | $402.75 | $358.95 | $370.95 | -4.85% | 210,321 |
| Mar 2014 | $377.40 | $403.35 | $375.00 | $389.85 | +2.24% | 269,546 |
| Feb 2014 | $337.20 | $392.70 | $322.80 | $381.30 | +13.13% | 349,585 |
| Jan 2014 | $358.50 | $372.75 | $324.75 | $337.05 | -6.34% | 270,087 |
| Dec 2013 | $336.00 | $364.20 | $327.60 | $359.85 | +7.43% | 410,699 |
| Nov 2013 | $331.80 | $363.30 | $298.50 | $334.95 | +0.68% | 463,685 |
| Oct 2013 | $316.50 | $352.50 | $306.15 | $332.70 | +4.87% | 239,108 |
| Sep 2013 | $316.65 | $334.95 | $298.05 | $317.25 | +1.59% | 245,327 |
| Aug 2013 | $348.60 | $353.55 | $304.20 | $312.30 | -9.64% | 376,880 |
| Jul 2013 | $360.30 | $402.30 | $342.30 | $345.60 | -3.60% | 211,500 |
| Jun 2013 | $395.85 | $403.05 | $324.60 | $358.50 | -8.95% | 240,966 |
| May 2013 | $362.85 | $406.50 | $352.65 | $393.75 | +8.20% | 302,707 |
| Apr 2013 | $396.45 | $397.80 | $349.05 | $363.90 | -8.21% | 335,920 |
| Mar 2013 | $343.05 | $418.50 | $340.65 | $396.45 | +14.91% | 451,002 |
| Feb 2013 | $319.95 | $350.70 | $307.20 | $345.00 | +8.34% | 271,846 |
| Jan 2013 | $285.45 | $326.40 | $282.15 | $318.45 | +13.59% | 334,552 |
| Dec 2012 | $269.85 | $281.55 | $247.50 | $280.35 | +4.94% | 282,592 |
| Nov 2012 | $242.10 | $270.00 | $236.85 | $267.15 | +10.76% | 421,801 |
| Oct 2012 | $220.95 | $251.40 | $217.50 | $241.20 | +11.13% | 299,306 |
| Sep 2012 | $181.05 | $229.80 | $177.30 | $217.05 | +20.28% | 335,138 |
| Aug 2012 | $170.55 | $187.50 | $145.35 | $180.45 | +7.03% | 124,600 |
| Jul 2012 | $160.20 | $177.00 | $158.25 | $168.60 | +6.04% | 163,643 |
| Jun 2012 | $144.00 | $162.60 | $139.65 | $159.00 | +7.29% | 195,326 |
| May 2012 | $145.65 | $156.00 | $139.80 | $148.20 | +1.96% | 180,280 |
| Apr 2012 | $138.30 | $147.00 | $131.85 | $145.35 | +4.87% | 156,226 |
| Mar 2012 | $129.15 | $142.50 | $118.05 | $138.60 | +7.82% | 161,888 |
| Feb 2012 | $123.15 | $137.85 | $122.55 | $128.55 | +5.80% | 103,234 |
| Jan 2012 | $123.30 | $124.95 | $109.80 | $121.50 | +2.02% | 120,345 |
| Dec 2011 | $110.40 | $120.00 | $100.50 | $119.10 | +6.86% | 118,926 |
| Nov 2011 | $115.35 | $121.95 | $91.35 | $111.45 | -4.87% | 204,535 |
| Oct 2011 | $91.20 | $128.10 | $81.60 | $117.15 | +26.58% | 145,780 |
| Sep 2011 | $107.85 | $111.60 | $85.05 | $92.55 | -14.07% | 182,426 |
| Aug 2011 | $133.05 | $138.45 | $88.50 | $107.70 | -18.32% | 364,632 |
| Jul 2011 | $139.50 | $151.50 | $127.65 | $131.85 | -5.38% | 199,459 |
| Jun 2011 | $143.55 | $145.50 | $127.20 | $139.35 | -3.33% | 120,868 |
| May 2011 | $139.50 | $145.65 | $123.90 | $144.15 | +3.67% | 182,859 |
| Apr 2011 | $161.40 | $162.30 | $130.95 | $139.05 | -12.71% | 187,719 |
| Mar 2011 | $126.75 | $163.65 | $122.25 | $159.30 | +26.58% | 353,971 |
| Feb 2011 | $103.05 | $128.70 | $99.00 | $125.85 | +22.84% | 157,813 |
| Jan 2011 | $101.85 | $112.50 | $101.10 | $102.45 | +1.94% | 157,754 |
| Dec 2010 | $97.65 | $104.40 | $96.60 | $100.50 | +5.68% | 60,774 |
| Nov 2010 | $89.25 | $106.50 | $85.35 | $95.10 | +6.38% | 96,395 |
| Oct 2010 | $80.25 | $95.10 | $77.25 | $89.40 | +11.82% | 79,324 |
| Sep 2010 | $76.20 | $84.15 | $75.00 | $79.95 | +7.46% | 70,173 |
| Aug 2010 | $82.50 | $82.65 | $73.05 | $74.40 | -8.15% | 86,887 |
| Jul 2010 | $73.80 | $83.25 | $70.95 | $81.00 | +8.65% | 94,400 |
| Jun 2010 | $73.20 | $79.50 | $65.40 | $74.55 | +0.20% | 134,500 |
| May 2010 | $78.15 | $87.75 | $65.10 | $74.40 | -5.70% | 113,667 |
| Apr 2010 | $79.50 | $85.80 | $75.00 | $78.90 | 0.00% | 147,001 |
| Mar 2010 | $70.05 | $81.00 | $68.85 | $78.90 | +13.85% | 115,220 |
| Feb 2010 | $76.35 | $76.35 | $63.15 | $69.30 | -8.33% | 74,187 |
| Jan 2010 | $78.45 | $82.35 | $74.55 | $75.60 | +0.40% | 79,600 |
| Dec 2009 | $69.60 | $79.20 | $66.60 | $75.30 | +9.61% | 108,700 |
| Nov 2009 | $79.80 | $84.75 | $63.90 | $68.70 | -13.42% | 83,087 |
| Oct 2009 | $91.20 | $95.85 | $77.10 | $79.35 | -13.28% | 103,093 |
| Sep 2009 | $80.40 | $97.35 | $75.75 | $91.50 | +13.17% | 120,667 |
| Aug 2009 | $74.70 | $92.25 | $68.40 | $80.85 | +9.55% | 87,282 |
| Jul 2009 | $69.30 | $76.35 | $59.25 | $73.80 | +8.13% | 68,045 |
| Jun 2009 | $68.70 | $72.90 | $54.30 | $68.25 | +2.71% | 208,181 |
| May 2009 | $58.95 | $69.30 | $54.90 | $66.45 | +12.15% | 79,006 |
| Apr 2009 | $36.00 | $59.25 | $35.40 | $59.25 | +61.89% | 126,812 |
| Mar 2009 | $43.80 | $45.30 | $31.50 | $36.60 | -15.86% | 97,693 |
| Feb 2009 | $38.70 | $49.05 | $36.60 | $43.50 | +10.27% | 143,814 |
| Jan 2009 | $44.25 | $51.30 | $33.30 | $39.45 | -11.74% | 132,671 |
| Dec 2008 | $39.75 | $52.35 | $29.10 | $44.70 | +9.56% | 241,954 |
| Nov 2008 | $68.10 | $70.35 | $32.10 | $40.80 | -39.42% | 111,491 |
| Oct 2008 | $113.40 | $113.85 | $58.20 | $67.35 | -40.92% | 123,547 |
| Sep 2008 | $119.85 | $131.70 | $111.00 | $114.00 | -3.43% | 100,252 |
| Aug 2008 | $104.10 | $128.85 | $96.15 | $118.05 | +13.40% | 125,355 |
| Jul 2008 | $111.45 | $116.40 | $99.30 | $104.10 | -7.96% | 134,681 |
| Jun 2008 | $118.35 | $123.00 | $110.40 | $113.10 | -6.22% | 156,419 |
| May 2008 | $127.35 | $134.25 | $112.35 | $120.60 | -5.52% | 166,272 |
| Apr 2008 | $123.00 | $132.60 | $117.00 | $127.65 | +5.71% | 109,759 |
| Mar 2008 | $112.95 | $132.75 | $105.30 | $120.75 | +6.76% | 153,366 |
| Feb 2008 | $115.05 | $115.05 | $103.20 | $113.10 | -1.57% | 156,334 |
| Jan 2008 | $148.05 | $149.55 | $94.80 | $114.90 | -22.86% | 205,106 |
| Dec 2007 | $122.40 | $151.80 | $117.00 | $148.95 | +20.95% | 141,287 |
| Nov 2007 | $131.40 | $138.00 | $115.20 | $123.15 | -8.17% | 119,140 |
| Oct 2007 | $125.85 | $145.35 | $123.75 | $134.10 | +6.18% | 109,815 |
| Sep 2007 | $120.75 | $133.95 | $114.15 | $126.30 | +3.95% | 117,447 |
| Aug 2007 | $132.75 | $142.35 | $115.65 | $121.50 | -8.58% | 258,239 |
| Jul 2007 | $141.90 | $151.50 | $129.90 | $132.90 | -5.94% | 163,300 |
| Jun 2007 | $167.85 | $175.65 | $141.15 | $141.30 | -15.29% | 332,831 |
| May 2007 | $174.15 | $176.70 | $158.40 | $166.80 | -4.22% | 247,078 |
| Apr 2007 | $174.15 | $183.30 | $166.50 | $174.15 | 0.00% | 111,720 |
| Mar 2007 | $160.20 | $176.70 | $154.50 | $174.15 | +7.70% | 121,026 |
| Feb 2007 | $159.75 | $168.75 | $150.90 | $161.70 | +1.32% | 109,654 |
| Jan 2007 | $159.60 | $162.15 | $144.75 | $159.60 | 0.00% | 216,000 |
| Dec 2006 | $153.90 | $163.50 | $143.70 | $159.60 | +3.70% | 90,502 |
| Nov 2006 | $143.85 | $156.45 | $138.75 | $153.90 | +7.43% | 79,092 |
| Oct 2006 | $137.25 | $144.00 | $127.50 | $143.25 | +3.24% | 112,025 |
| Sep 2006 | $145.35 | $146.25 | $133.95 | $138.75 | -3.55% | 98,353 |
| Aug 2006 | $153.15 | $159.45 | $133.80 | $143.85 | -6.07% | 65,159 |
| Jul 2006 | $155.40 | $161.85 | $142.65 | $153.15 | -0.68% | 135,434 |
| Jun 2006 | $163.50 | $165.00 | $148.50 | $154.20 | -6.55% | 226,293 |
| May 2006 | $165.45 | $166.95 | $152.25 | $165.00 | +0.18% | 101,127 |
| Apr 2006 | $168.75 | $171.60 | $161.85 | $164.70 | -1.96% | 42,711 |
| Mar 2006 | $160.50 | $170.40 | $147.00 | $168.00 | +4.19% | 64,861 |
| Feb 2006 | $156.30 | $162.30 | $152.40 | $161.25 | +2.48% | 36,429 |
| Jan 2006 | $155.25 | $166.50 | $147.75 | $157.35 | +1.45% | 85,148 |
| Dec 2005 | $150.75 | $163.20 | $146.70 | $155.10 | +2.38% | 200,154 |
| Nov 2005 | $119.85 | $153.00 | $119.25 | $151.50 | +26.41% | 259,412 |
| Oct 2005 | $123.90 | $124.95 | $112.50 | $119.85 | -4.31% | 74,986 |
| Sep 2005 | $122.85 | $126.00 | $116.40 | $125.25 | +1.83% | 54,999 |
| Aug 2005 | $119.85 | $125.55 | $108.00 | $123.00 | +2.50% | 57,860 |
| Jul 2005 | $106.50 | $127.50 | $104.25 | $120.00 | +12.83% | 79,505 |
| Jun 2005 | $90.15 | $108.75 | $89.70 | $106.35 | +17.00% | 59,405 |
| May 2005 | $88.50 | $91.50 | $84.75 | $90.90 | +2.36% | 56,486 |
| Apr 2005 | $84.30 | $94.20 | $81.00 | $88.80 | +5.53% | 129,499 |
| Mar 2005 | $81.60 | $87.75 | $80.85 | $84.15 | +2.75% | 23,725 |
| Feb 2005 | $87.00 | $90.00 | $80.40 | $81.90 | -5.54% | 24,380 |
| Jan 2005 | $85.05 | $87.00 | $75.75 | $86.70 | +2.12% | 122,952 |
| Dec 2004 | $78.00 | $86.25 | $77.55 | $84.90 | +8.85% | 83,708 |
| Nov 2004 | $78.75 | $82.35 | $74.55 | $78.00 | -1.89% | 188,761 |
| Oct 2004 | $71.70 | $82.50 | $71.25 | $79.50 | +10.42% | 44,685 |
| Sep 2004 | $68.85 | $72.00 | $64.50 | $72.00 | +4.58% | 54,594 |
| Aug 2004 | $67.35 | $72.00 | $54.75 | $68.85 | +2.00% | 107,847 |
| Jul 2004 | $71.55 | $75.45 | $65.55 | $67.50 | -6.44% | 36,827 |
| Jun 2004 | $76.50 | $77.55 | $68.25 | $72.15 | -6.60% | 70,253 |
| May 2004 | $88.20 | $92.25 | $70.95 | $77.25 | -12.86% | 73,534 |
| Apr 2004 | $93.45 | $99.75 | $87.75 | $88.65 | -4.52% | 55,680 |
| Mar 2004 | $106.50 | $107.25 | $88.80 | $92.85 | -11.57% | 79,733 |
| Feb 2004 | $101.70 | $105.75 | $95.40 | $105.00 | +4.79% | 175,612 |
| Jan 2004 | $87.75 | $109.20 | $86.70 | $100.20 | +13.61% | 615,238 |
| Dec 2003 | $93.00 | $96.00 | $77.10 | $88.20 | -3.61% | 40,167 |
| Nov 2003 | $67.20 | $93.00 | $59.25 | $91.50 | +36.16% | 88,134 |
| Oct 2003 | $65.10 | $75.75 | $65.10 | $67.20 | +3.23% | 52,269 |
| Sep 2003 | $67.95 | $74.25 | $63.00 | $65.10 | -3.13% | 59,154 |
| Aug 2003 | $54.00 | $68.85 | $52.50 | $67.20 | +22.07% | 33,941 |
| Jul 2003 | $46.95 | $56.25 | $45.45 | $55.05 | +17.25% | 12,067 |
| Jun 2003 | $44.25 | $49.20 | $44.25 | $46.95 | +6.10% | 19,108 |
| May 2003 | $46.95 | $47.10 | $42.90 | $44.25 | -6.35% | 13,315 |
| Apr 2003 | $44.70 | $50.70 | $44.70 | $47.25 | +6.78% | 11,747 |
| Mar 2003 | $43.20 | $44.85 | $41.25 | $44.25 | +3.51% | 7,087 |
| Feb 2003 | $41.40 | $43.95 | $40.20 | $42.75 | +5.17% | 9,802 |
| Jan 2003 | $39.00 | $41.70 | $38.10 | $40.65 | +6.27% | 7,141 |
| Dec 2002 | $39.00 | $40.50 | $34.95 | $38.25 | -3.77% | 10,279 |
| Nov 2002 | $33.60 | $39.75 | $32.25 | $39.75 | +19.91% | 17,108 |
| Oct 2002 | $34.20 | $35.25 | $30.45 | $33.15 | -3.91% | 12,521 |
| Sep 2002 | $39.00 | $42.00 | $33.75 | $34.50 | -11.54% | 6,409 |
| Aug 2002 | $42.90 | $43.50 | $37.50 | $39.00 | -10.65% | 6,953 |
| Jul 2002 | $49.50 | $49.50 | $41.25 | $43.65 | -10.46% | 16,854 |
| Jun 2002 | $51.00 | $53.70 | $45.00 | $48.75 | -4.13% | 19,385 |
| May 2002 | $48.75 | $57.00 | $48.75 | $50.85 | +4.63% | 20,307 |
| Apr 2002 | $55.50 | $56.70 | $47.40 | $48.60 | -13.60% | 16,279 |
| Mar 2002 | $57.75 | $59.25 | $46.50 | $56.25 | -3.85% | 24,635 |
| Feb 2002 | $62.25 | $63.45 | $49.80 | $58.50 | -5.80% | 29,659 |
| Jan 2002 | $44.70 | $63.75 | $39.00 | $62.10 | +39.39% | 70,319 |
| Dec 2001 | $30.00 | $46.05 | $28.50 | $44.55 | +47.03% | 81,132 |
| Nov 2001 | $30.00 | $30.60 | $27.00 | $30.30 | -0.98% | 29,020 |
| Oct 2001 | $24.15 | $30.75 | $22.50 | $30.60 | +26.71% | 17,659 |
| Sep 2001 | $35.85 | $36.30 | $24.00 | $24.15 | -31.49% | 18,306 |
| Aug 2001 | $23.55 | $42.75 | $23.55 | $35.25 | +49.68% | 98,332 |
| Jul 2001 | $22.80 | $25.05 | $20.85 | $23.55 | +2.61% | 84,189 |
| Jun 2001 | $28.35 | $28.50 | $22.80 | $22.95 | -19.05% | 22,112 |
| May 2001 | $29.85 | $30.45 | $26.25 | $28.35 | -5.50% | 41,402 |
| Apr 2001 | $30.90 | $31.35 | $28.50 | $30.00 | -3.85% | 12,906 |
| Mar 2001 | $34.50 | $36.15 | $30.00 | $31.20 | -9.57% | 10,320 |
| Feb 2001 | $37.20 | $38.55 | $33.90 | $34.50 | -5.74% | 20,520 |
| Jan 2001 | $37.50 | $37.50 | $34.69 | $36.60 | +0.10% | 9,561 |
| Dec 2000 | $37.50 | $41.25 | $31.88 | $36.56 | 0.00% | 58,353 |
| Nov 2000 | $38.44 | $39.38 | $31.88 | $36.56 | -2.50% | 36,309 |
| Oct 2000 | $38.44 | $45.00 | $36.56 | $37.50 | -2.44% | 26,335 |
| Sep 2000 | $47.81 | $51.56 | $38.44 | $38.44 | -19.61% | 32,148 |
| Aug 2000 | $44.06 | $47.81 | $38.44 | $47.81 | +6.25% | 38,313 |
| Jul 2000 | $45.00 | $50.63 | $43.13 | $45.00 | +2.13% | 41,266 |
| Jun 2000 | $35.63 | $45.94 | $33.75 | $44.06 | +27.03% | 98,186 |
| May 2000 | $38.44 | $44.06 | $31.88 | $34.69 | -11.90% | 67,125 |
| Apr 2000 | $47.81 | $47.81 | $31.88 | $39.38 | -16.00% | 136,160 |
| Mar 2000 | $62.81 | $64.69 | $46.88 | $46.88 | -25.37% | 59,561 |
| Feb 2000 | $70.31 | $73.13 | $50.63 | $62.81 | -10.67% | 191,833 |
| Jan 2000 | $76.88 | $81.56 | $70.31 | $70.31 | -7.41% | 90,498 |
| Dec 1999 | $75.94 | $88.13 | $71.25 | $75.94 | +1.25% | 123,988 |
| Nov 1999 | $77.81 | $93.75 | $71.25 | $75.00 | -2.44% | 73,247 |
| Oct 1999 | $111.56 | $111.56 | $76.88 | $76.88 | -32.23% | 123,467 |
| Sep 1999 | $117.19 | $119.06 | $105.00 | $113.44 | -3.97% | 71,948 |
| Aug 1999 | $150.94 | $151.88 | $116.25 | $118.13 | -21.74% | 32,720 |
| Jul 1999 | $150.00 | $167.81 | $146.25 | $150.94 | +0.63% | 53,826 |
| Jun 1999 | $164.06 | $175.31 | $142.50 | $150.00 | -8.05% | 52,395 |
| May 1999 | $149.06 | $165.00 | $131.25 | $163.13 | +10.13% | 106,280 |
| Apr 1999 | $105.00 | $165.00 | $103.13 | $148.13 | +39.82% | 76,679 |
| Mar 1999 | $142.50 | $146.25 | $101.25 | $105.94 | -25.17% | 63,021 |
| Feb 1999 | $209.06 | $209.06 | $139.69 | $141.56 | -31.05% | 94,200 |
| Jan 1999 | $209.06 | $225.00 | $197.81 | $205.31 | -1.79% | 70,434 |
| Dec 1998 | $178.13 | $209.06 | $156.56 | $209.06 | +12.63% | 120,907 |
| Nov 1998 | $177.19 | $221.25 | $171.56 | $185.63 | +5.32% | 52,925 |
| Oct 1998 | $152.81 | $180.00 | $142.50 | $176.25 | +14.63% | 82,682 |
| Sep 1998 | $112.50 | $153.75 | $76.88 | $153.75 | +35.54% | 71,594 |
| Aug 1998 | $162.19 | $163.13 | $110.63 | $113.44 | -30.86% | 36,882 |
| Jul 1998 | $180.00 | $190.31 | $158.44 | $164.06 | -8.85% | 66,929 |
| Jun 1998 | $195.94 | $203.44 | $172.50 | $180.00 | -7.25% | 45,001 |
| May 1998 | $225.94 | $226.88 | $180.00 | $194.06 | -13.39% | 32,315 |
| Apr 1998 | $208.13 | $232.50 | $193.13 | $224.06 | +7.66% | 55,056 |
| Mar 1998 | $196.88 | $210.00 | $180.94 | $208.13 | +8.29% | 99,802 |
| Feb 1998 | $185.63 | $206.25 | $167.81 | $192.19 | +3.54% | 72,013 |
| Jan 1998 | $156.56 | $189.38 | $129.38 | $185.63 | +18.56% | 196,173 |
| Dec 1997 | $192.19 | $222.19 | $147.19 | $156.56 | -19.32% | 130,020 |
| Nov 1997 | $255.00 | $262.50 | $189.38 | $194.06 | -22.76% | 252,254 |
| Oct 1997 | $225.00 | $251.25 | $225.00 | $251.25 | – | 330,727 |
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% |