Sonida Senior Living Inc (SNDA) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	35.97	36.00	35.14	35.29	-1.62%	399,700
2026-10-15	36.03	36.56	35.60	35.87	+0.22%	352,900
2026-10-14	35.85	36.57	35.35	35.79	-0.56%	430,900
2026-10-13	36.35	36.50	35.65	35.99	-0.44%	413,200
2026-10-12	35.24	36.30	35.00	36.15	+2.58%	527,800
2026-10-09	35.78	35.96	35.00	35.24	-2.00%	579,100
2026-10-08	35.96	36.66	35.51	35.96	-0.69%	648,300
2026-10-07	37.19	37.50	36.17	36.21	-2.45%	690,100
2026-10-06	36.93	37.94	36.85	37.12	+1.09%	367,900
2026-10-05	37.82	38.11	36.68	36.72	-2.60%	508,900
2026-10-02	38.17	38.83	37.63	37.70	-0.19%	532,900
2026-10-01	37.42	38.25	36.93	37.77	+0.51%	488,000
2026-09-30	37.79	38.09	37.20	37.58	-0.08%	365,700
2026-09-29	37.40	38.15	37.17	37.61	+0.00%	328,500
2026-09-28	37.84	38.53	37.32	37.61	-0.27%	271,500
2026-09-25	37.70	37.82	37.14	37.71	+0.43%	388,600
2026-09-24	37.91	38.03	37.36	37.55	-0.58%	401,300
2026-09-23	37.86	38.51	37.30	37.77	-0.92%	571,800
2026-09-22	38.42	38.89	38.12	38.12	+0.00%	353,300
2026-09-21	38.56	39.15	37.80	38.12	-0.39%	289,900
2026-09-18	38.65	38.75	38.17	38.27	-1.21%	740,800
2026-09-17	39.40	39.48	38.74	38.74	-1.75%	392,500
2026-09-16	39.91	40.55	39.20	39.43	-0.66%	331,900
2026-09-15	39.90	40.34	38.75	39.69	-0.35%	299,000
2026-09-14	39.79	40.80	39.40	39.83	+0.78%	437,600
2026-09-11	40.38	41.01	39.13	39.52	-0.65%	405,600
2026-09-10	39.76	40.85	39.36	39.78	+0.53%	392,000
2026-09-09	38.92	39.59	38.28	39.57	+1.31%	330,900
2026-09-08	37.31	39.69	37.31	39.06	+3.63%	474,600
2026-09-04	38.42	39.29	37.62	37.69	-0.50%	754,000
2026-09-03	37.69	38.09	36.94	37.88	+0.80%	523,500
2026-09-02	37.82	38.34	37.50	37.58	-0.58%	443,100
2026-09-01	37.50	38.85	37.41	37.80	+0.80%	670,600
2026-08-31	37.21	37.75	36.90	37.50	+0.11%	942,200
2026-08-28	39.26	39.98	37.41	37.46	-3.95%	597,700
2026-08-27	39.21	39.29	38.45	39.00	-1.69%	412,800
2026-08-26	41.27	41.69	39.39	39.67	-3.17%	405,700
2026-08-25	39.53	41.01	39.26	40.97	+4.04%	631,531
2026-08-24	39.61	40.11	39.30	39.38	-0.46%	326,956
2026-08-21	39.24	39.73	38.56	39.56	+0.74%	289,300
2026-08-20	40.28	41.20	39.14	39.27	-3.28%	390,200
2026-08-19	40.86	41.21	40.46	40.60	+0.27%	419,800
2026-08-18	39.23	40.75	39.14	40.49	+3.74%	544,600
2026-08-17	39.15	39.53	38.25	39.03	-0.31%	336,200
2026-08-14	39.21	40.13	39.13	39.15	-0.20%	294,000
2026-08-13	39.54	40.43	38.98	39.23	+0.46%	354,200
2026-08-12	38.75	39.72	38.44	39.05	+0.33%	478,300
2026-08-11	42.02	44.05	38.89	38.92	-7.31%	814,300
2026-08-10	38.66	42.10	38.38	41.99	+4.19%	839,200
2026-08-07	40.39	40.93	39.94	40.30	-0.15%	316,900
2026-08-06	40.16	40.88	39.91	40.36	+1.33%	380,700
2026-08-05	38.44	40.12	38.23	39.83	+3.32%	361,900
2026-08-04	39.71	39.93	38.51	38.55	-4.15%	493,600
2026-08-03	40.69	41.44	40.16	40.22	-0.35%	354,300
2026-07-31	40.25	40.58	39.03	40.36	+0.50%	320,900
2026-07-30	40.54	40.91	39.72	40.16	-1.45%	466,800
2026-07-29	42.89	43.87	40.68	40.75	-5.39%	424,000
2026-07-28	43.25	43.76	42.34	43.07	+0.58%	629,200
2026-07-27	42.75	44.39	42.54	42.82	+2.71%	772,500
2026-07-24	40.69	41.72	40.50	41.69	+3.78%	327,500
2026-07-23	39.49	40.26	39.42	40.17	+0.43%	367,300
2026-07-22	41.40	41.85	39.81	40.00	-3.47%	326,200
2026-07-21	40.71	41.79	39.26	41.44	+2.19%	302,500
2026-07-20	40.95	41.32	40.27	40.55	-0.71%	263,700
2026-07-17	40.14	41.79	40.03	40.84	+0.91%	532,100
2026-07-16	39.03	40.58	39.03	40.47	+3.32%	485,600
2026-07-15	39.90	40.57	38.98	39.17	-2.12%	374,400
2026-07-14	40.25	40.43	39.02	40.02	-0.60%	466,900
2026-07-13	40.49	41.64	40.23	40.26	-0.52%	520,100
2026-07-10	40.29	40.88	38.66	40.47	-0.32%	651,200
2026-07-09	39.92	40.72	39.46	40.60	+1.42%	418,100
2026-07-08	40.96	41.10	39.56	40.03	-2.20%	373,700
2026-07-07	41.28	41.92	40.81	40.93	-0.61%	514,000
2026-07-06	42.06	42.79	40.79	41.18	-2.44%	511,200
2026-07-02	41.90	42.66	41.55	42.21	+1.15%	639,500
2026-07-01	40.94	42.14	40.23	41.73	+2.28%	844,800
2026-06-30	39.75	41.91	39.51	40.80	+2.85%	1,044,000
2026-06-29	39.29	39.74	38.89	39.67	+1.64%	485,000
2026-06-26	39.00	39.94	38.52	39.03	-0.64%	3,873,100
2026-06-25	38.32	40.22	38.32	39.28	+1.81%	823,600
2026-06-24	36.68	39.81	36.68	38.58	+5.29%	1,416,500
2026-06-23	36.65	37.07	36.25	36.64	+0.22%	540,700
2026-06-22	35.93	36.56	35.09	36.56	+1.67%	577,200
2026-06-18	34.77	36.13	34.53	35.96	+3.69%	2,537,900
2026-06-17	35.00	35.59	34.09	34.68	-0.54%	629,500
2026-06-16	34.55	35.31	34.50	34.87	+0.84%	614,600
2026-06-15	34.97	35.76	34.39	34.58	-1.34%	606,400
2026-06-12	35.04	35.37	34.38	35.05	-0.14%	528,400
2026-06-11	36.07	36.70	35.08	35.10	-2.09%	595,400
2026-06-10	35.56	36.78	34.65	35.85	+0.53%	533,400
2026-06-09	33.71	35.81	33.71	35.66	+6.48%	590,500
2026-06-08	34.38	34.96	33.32	33.49	-2.59%	653,000
2026-06-05	33.33	34.58	32.89	34.38	+3.65%	472,600
2026-06-04	33.82	34.64	32.59	33.17	-1.34%	759,100
2026-06-03	33.66	34.08	32.96	33.62	-0.09%	604,500
2026-06-02	32.61	33.94	32.61	33.65	+2.75%	907,700
2026-06-01	34.49	35.27	32.65	32.75	-7.36%	887,400
2026-05-29	35.90	36.85	35.29	35.35	-2.00%	495,600
2026-05-28	36.95	37.23	36.00	36.07	-2.91%	475,300
2026-05-27	37.72	38.10	36.94	37.15	-0.99%	335,100
2026-05-26	37.29	37.78	36.77	37.52	+1.38%	749,900
2026-05-22	38.01	38.90	36.71	37.01	-2.58%	590,200
2026-05-21	36.03	38.04	35.86	37.99	+3.71%	939,900
2026-05-20	36.21	37.00	35.96	36.63	+1.19%	598,600
2026-05-19	36.54	36.84	35.20	36.20	-2.00%	833,300
2026-05-18	37.59	38.77	36.83	36.94	-2.22%	547,800
2026-05-15	38.35	38.86	37.60	37.78	-2.07%	496,400
2026-05-14	38.78	39.66	38.34	38.58	-0.52%	743,900
2026-05-13	37.10	39.34	36.48	38.78	+4.47%	674,100
2026-05-12	36.91	37.92	36.52	37.12	+0.43%	667,700
2026-05-11	35.16	37.71	33.10	36.96	-3.42%	977,700
2026-05-08	36.71	38.86	36.63	38.27	+4.71%	808,900
2026-05-07	37.06	37.55	35.54	36.55	-1.62%	714,600
2026-05-06	37.28	37.71	36.70	37.15	-0.32%	522,600
2026-05-05	37.45	37.98	36.70	37.27	-0.37%	487,600
2026-05-04	37.30	38.00	36.76	37.41	-0.16%	542,900
2026-05-01	38.12	38.99	37.43	37.47	-1.29%	748,100
2026-04-30	37.52	37.98	36.81	37.96	+1.23%	685,200
2026-04-29	37.70	38.17	37.28	37.50	-0.79%	579,600
2026-04-28	36.40	37.92	35.96	37.80	+3.85%	919,600
2026-04-27	36.05	36.99	35.99	36.40	+1.03%	451,200
2026-04-24	35.10	36.20	34.39	36.03	+2.50%	419,800
2026-04-23	34.00	35.15	33.95	35.15	+3.14%	543,800
2026-04-22	34.49	34.62	33.63	34.08	-0.87%	425,900
2026-04-21	34.71	34.95	33.75	34.38	-0.69%	642,000
2026-04-20	34.52	34.97	34.10	34.62	-0.14%	529,900
2026-04-17	35.53	36.20	34.35	34.67	-2.12%	653,700
2026-04-16	34.95	35.86	34.56	35.42	+1.17%	549,900
2026-04-15	34.30	35.07	34.13	35.01	+1.80%	598,400
2026-04-14	33.02	34.40	32.75	34.39	+3.74%	693,400
2026-04-13	32.81	33.49	31.44	33.15	+1.75%	487,200
2026-04-10	32.41	32.58	31.75	32.58	-0.06%	711,200
2026-04-09	32.53	33.11	31.97	32.60	-0.55%	532,200
2026-04-08	32.90	33.38	32.43	32.78	+2.37%	645,700
2026-04-07	32.38	32.85	31.98	32.02	-1.39%	399,000
2026-04-06	31.57	33.15	31.57	32.47	+0.90%	538,100
2026-04-02	31.55	32.20	30.65	32.18	+0.25%	582,400
2026-04-01	32.46	32.93	32.10	32.10	-0.47%	505,600
2026-03-31	31.67	32.41	31.03	32.25	+3.20%	689,900
2026-03-30	32.01	32.09	31.09	31.25	-1.26%	520,100
2026-03-27	32.00	32.52	31.44	31.65	+0.70%	665,600
2026-03-26	30.97	31.91	30.82	31.43	+0.67%	582,800
2026-03-25	31.84	32.00	31.00	31.22	-1.01%	661,200
2026-03-24	31.19	32.39	30.76	31.54	-0.32%	591,900
2026-03-23	32.32	32.57	31.34	31.64	-0.44%	597,300
2026-03-20	33.00	33.27	31.30	31.78	-5.11%	974,700
2026-03-19	35.47	36.51	33.26	33.49	-6.84%	1,111,100
2026-03-18	35.94	36.87	34.73	35.95	-0.85%	1,221,400
2026-03-17	35.60	36.53	34.40	36.26	+0.25%	1,418,500
2026-03-16	35.00	37.21	35.00	36.17	+3.14%	1,535,600
2026-03-13	32.82	35.18	30.85	35.07	+4.34%	1,389,500
2026-03-12	32.55	33.67	32.01	33.61	-0.27%	1,903,500
2026-03-11	35.71	37.02	32.40	33.70	-9.31%	959,400
2026-03-10	36.39	37.56	36.21	37.16	+0.90%	123,500
2026-03-09	36.62	37.21	35.81	36.83	+0.52%	87,500
2026-03-06	36.10	37.29	35.29	36.64	+1.05%	73,700
2026-03-05	36.81	37.57	35.11	36.26	-2.89%	171,800
2026-03-04	36.82	37.52	36.32	37.34	+2.36%	69,700
2026-03-03	36.17	36.93	34.95	36.48	-0.05%	155,400
2026-03-02	35.35	36.98	35.35	36.50	+1.70%	70,300
2026-02-27	35.59	36.40	35.45	35.89	+0.31%	62,000
2026-02-26	35.19	36.00	35.00	35.78	+1.50%	79,600
2026-02-25	35.36	35.36	34.50	35.25	+0.63%	43,900
2026-02-24	35.31	35.97	34.51	35.03	+1.42%	65,600
2026-02-23	34.27	35.07	34.23	34.54	-0.26%	45,700
2026-02-20	34.58	34.77	34.34	34.63	-0.12%	13,300
2026-02-19	34.30	34.87	33.88	34.67	+0.00%	36,900
2026-02-18	34.78	35.48	34.10	34.67	-0.66%	32,600
2026-02-17	34.09	35.25	34.09	34.90	+2.26%	44,700
2026-02-13	33.83	34.56	32.98	34.13	+0.41%	181,900
2026-02-12	35.08	35.08	33.81	33.99	-1.99%	31,100
2026-02-11	34.62	35.01	33.95	34.68	+0.70%	29,600
2026-02-10	34.54	35.26	34.35	34.44	-0.66%	34,300
2026-02-09	34.10	35.00	34.05	34.67	+1.40%	34,400
2026-02-06	32.66	34.83	32.66	34.19	+6.44%	84,100
2026-02-05	31.96	32.62	31.85	32.12	+1.23%	24,600
2026-02-04	32.62	33.26	31.48	31.73	-2.73%	51,600
2026-02-03	32.93	33.49	32.38	32.62	-0.64%	32,800
2026-02-02	32.24	32.90	31.49	32.83	+3.08%	343,700
2026-01-30	31.20	32.10	31.04	31.85	+1.79%	54,700
2026-01-29	30.76	31.50	30.65	31.29	+1.66%	57,100
2026-01-28	31.42	31.42	30.68	30.78	-1.69%	54,500
2026-01-27	31.68	31.69	31.02	31.31	-1.35%	51,100
2026-01-26	31.45	32.08	31.28	31.74	+0.63%	29,600
2026-01-23	31.64	32.13	31.26	31.54	-0.66%	29,400
2026-01-22	32.19	32.39	31.56	31.75	-0.75%	36,900
2026-01-21	31.54	32.20	31.48	31.99	+1.85%	34,900
2026-01-20	31.53	31.68	31.30	31.41	-0.82%	29,000
2026-01-16	31.82	32.10	31.45	31.67	-0.81%	32,500
2026-01-15	32.11	32.11	31.26	31.93	+0.92%	22,100
2026-01-14	32.03	32.05	30.99	31.64	-1.16%	35,000
2026-01-13	32.20	32.20	31.48	32.01	-0.25%	16,700
2026-01-12	32.06	32.27	31.48	32.09	-0.62%	59,300
2026-01-09	32.06	32.44	32.06	32.29	-0.19%	17,500
2026-01-08	31.91	32.70	30.79	32.35	+0.43%	18,000
2026-01-07	32.03	32.40	31.92	32.21	-0.12%	17,900
2026-01-06	31.71	32.59	31.63	32.25	+0.91%	21,300
2026-01-05	31.73	32.64	31.62	31.96	+0.09%	42,000
2026-01-02	31.83	32.15	31.55	31.93	-2.09%	30,900
2025-12-31	32.51	32.69	31.80	32.61	+0.77%	30,200
2025-12-30	32.29	32.54	31.43	32.36	+0.22%	49,100
2025-12-29	32.21	32.82	31.91	32.29	+0.06%	27,100
2025-12-26	32.30	32.32	31.86	32.27	-0.37%	33,700
2025-12-24	32.13	32.50	31.85	32.39	+0.22%	24,200
2025-12-23	32.69	32.72	32.10	32.32	-1.25%	22,700
2025-12-22	33.04	33.09	32.60	32.73	-0.67%	30,300
2025-12-19	33.19	33.19	32.39	32.95	+0.03%	75,100
2025-12-18	31.10	33.20	31.05	32.94	+5.64%	75,900
2025-12-17	31.24	31.24	30.78	31.18	-1.11%	55,200
2025-12-16	31.49	31.68	31.38	31.53	-0.19%	19,300
2025-12-15	31.63	32.04	31.26	31.59	+1.84%	60,700
2025-12-12	31.01	31.36	30.70	31.02	+0.42%	35,300
2025-12-11	31.05	31.75	30.30	30.89	+0.13%	68,100
2025-12-10	30.48	31.43	30.36	30.85	+1.18%	100,500
2025-12-09	29.66	30.87	29.66	30.49	+0.20%	44,500
2025-12-08	31.08	31.30	30.19	30.43	-1.17%	39,300
2025-12-05	30.41	31.00	30.22	30.79	+1.62%	55,300
2025-12-04	30.60	30.85	30.07	30.30	-0.75%	63,600
2025-12-03	31.39	31.39	30.00	30.53	-2.21%	57,000
2025-12-02	31.71	32.15	31.22	31.22	-2.44%	89,100
2025-12-01	32.25	32.75	31.70	32.00	-1.23%	58,800
2025-11-28	32.70	32.70	32.19	32.40	-1.70%	21,800
2025-11-26	32.91	33.08	32.60	32.96	-0.63%	28,900
2025-11-25	32.29	33.48	32.29	33.17	+3.04%	31,100
2025-11-24	32.48	33.01	32.16	32.19	-1.26%	22,600
2025-11-21	32.38	32.74	32.38	32.60	+1.84%	30,900
2025-11-20	32.73	32.73	31.94	32.01	-0.44%	66,600
2025-11-19	31.98	32.50	31.92	32.15	+0.53%	31,400
2025-11-18	32.15	32.49	31.62	31.98	-0.09%	39,700
2025-11-17	32.05	33.50	31.77	32.01	-0.77%	67,300
2025-11-14	31.73	32.52	31.73	32.26	+0.78%	50,500
2025-11-13	32.05	32.32	31.56	32.01	-0.12%	245,600
2025-11-12	31.70	32.32	31.18	32.05	+0.19%	75,000
2025-11-11	32.17	32.43	31.72	31.99	-0.65%	94,500
2025-11-10	32.28	33.25	31.95	32.20	+0.41%	44,400
2025-11-07	31.02	32.59	31.02	32.07	+2.85%	115,800
2025-11-06	29.66	31.45	29.50	31.18	+5.62%	110,000
2025-11-05	26.10	29.63	26.10	29.52	+14.69%	180,800
2025-11-04	25.43	26.20	25.30	25.74	+0.47%	11,800
2025-11-03	25.11	25.99	24.95	25.62	-1.08%	21,700
2025-10-31	25.30	26.08	25.30	25.90	+1.45%	8,800
2025-10-30	25.39	26.45	25.25	25.53	-0.78%	31,400
2025-10-29	26.01	26.25	25.35	25.73	-1.68%	16,300
2025-10-28	26.20	26.82	26.00	26.17	+0.08%	7,700
2025-10-27	26.59	27.16	26.02	26.15	-1.21%	13,500
2025-10-24	26.45	26.84	26.30	26.47	+1.26%	10,700
2025-10-23	26.22	26.53	26.00	26.14	-0.53%	10,000
2025-10-22	26.13	26.50	25.50	26.28	+0.92%	15,100
2025-10-21	26.40	27.71	25.68	26.04	-2.58%	38,000
2025-10-20	26.26	27.04	26.26	26.73	+2.34%	13,500

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Nov (+26.46%). Peor mes: Mar (-6.87%). Basado en 2 años de datos diarios (2025–2026).

Ene+0.33%
Feb+5.84%
Mar-6.87%
Abr+9.56%
May-0.29%
Jun+13.78%
Jul-1.08%
Ago+0.76%
Sep+4.06%
Oct-6.30%
Nov+26.46%
Dic+1.91%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Sonida Senior Living Inc (SNDA)?

35.29 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de SNDA?

Máximo de 44.39 y mínimo de 24.95 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Sonida Senior Living Inc?

Históricamente, el mes más fuerte de SNDA ha sido Nov (media +26.46%) y el más débil Mar (media -6.87%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.