SNDL Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	2.25	2.25	2.25	2.25	2.25	-	6,133
Jan 16, 2026	2.20	2.29	2.20	2.25	2.25	-0.44%	17,357
Jan 15, 2026	2.23	2.26	2.23	2.26	2.26	-0.88%	24,825
Jan 14, 2026	2.26	2.30	2.26	2.28	2.28	-	24,314
Jan 13, 2026	2.35	2.35	2.21	2.28	2.28	-1.72%	50,967
Jan 12, 2026	2.25	2.35	2.25	2.32	2.32	0.87%	6,265
Jan 9, 2026	2.30	2.32	2.27	2.30	2.30	-	23,952
Jan 8, 2026	2.22	2.30	2.22	2.30	2.30	-	11,804
Jan 7, 2026	2.30	2.31	2.30	2.30	2.30	-0.43%	4,078
Jan 6, 2026	2.42	2.42	2.31	2.31	2.31	-1.70%	19,301
Jan 5, 2026	2.35	2.36	2.33	2.35	2.35	-2.08%	7,627
Jan 2, 2026	2.31	2.40	2.30	2.40	2.40	6.19%	19,325
Dec 31, 2025	2.25	2.30	2.25	2.26	2.26	-0.44%	21,152
Dec 30, 2025	2.32	2.34	2.27	2.27	2.27	-3.40%	17,174
Dec 29, 2025	2.33	2.40	2.33	2.35	2.35	-2.89%	16,746
Dec 24, 2025	2.40	2.44	2.40	2.42	2.42	-1.22%	2,703
Dec 23, 2025	2.44	2.46	2.36	2.45	2.45	0.41%	23,022
Dec 22, 2025	2.61	2.62	2.44	2.44	2.44	-7.92%	27,593
Dec 19, 2025	2.80	2.80	2.59	2.65	2.65	-6.03%	53,368
Dec 18, 2025	2.98	3.25	2.82	2.82	2.82	-0.35%	103,156
Dec 17, 2025	2.94	3.08	2.83	2.83	2.83	-4.71%	48,630
Dec 16, 2025	2.63	2.97	2.63	2.97	2.97	12.93%	56,420
Dec 15, 2025	3.11	3.11	2.63	2.63	2.63	-13.77%	69,237
Dec 12, 2025	2.85	3.08	2.85	3.05	3.05	24.49%	141,415
Dec 11, 2025	2.38	2.45	2.38	2.45	2.45	2.51%	2,670
Dec 10, 2025	2.35	2.39	2.33	2.39	2.39	1.27%	9,895
Dec 9, 2025	2.35	2.41	2.30	2.36	2.36	2.16%	24,538
Dec 8, 2025	2.32	2.32	2.30	2.31	2.31	3.59%	7,168
Dec 5, 2025	2.36	2.40	2.23	2.23	2.23	-8.98%	8,168
Dec 4, 2025	2.40	2.48	2.40	2.45	2.45	0.41%	4,602
Dec 3, 2025	2.36	2.44	2.36	2.44	2.44	2.09%	3,251
Dec 2, 2025	2.38	2.42	2.38	2.39	2.39	4.37%	9,549
Dec 1, 2025	2.38	2.39	2.29	2.29	2.29	-2.55%	17,473
Nov 28, 2025	2.39	2.47	2.35	2.35	2.35	4.91%	5,317
Nov 27, 2025	2.35	2.36	2.24	2.24	2.24	-8.94%	4,782
Nov 26, 2025	2.47	2.47	2.46	2.46	2.46	-	1,304
Nov 25, 2025	2.50	2.50	2.46	2.46	2.46	-1.99%	2,564
Nov 24, 2025	2.30	2.53	2.30	2.51	2.51	11.06%	10,788
Nov 21, 2025	2.25	2.35	2.21	2.26	2.26	0.44%	9,637
Nov 20, 2025	2.24	2.32	2.24	2.25	2.25	-0.88%	19,467
Nov 19, 2025	2.29	2.32	2.25	2.27	2.27	-1.73%	15,782
Nov 18, 2025	2.30	2.31	2.27	2.31	2.31	-1.28%	3,023
Nov 17, 2025	2.36	2.36	2.32	2.34	2.34	-0.43%	4,540
Nov 14, 2025	2.30	2.43	2.30	2.35	2.35	-1.26%	3,999
Nov 13, 2025	2.44	2.44	2.37	2.38	2.38	-4.03%	7,419
Nov 12, 2025	2.57	2.57	2.48	2.48	2.48	-4.98%	5,871
Nov 10, 2025	2.46	2.73	2.46	2.61	2.61	6.53%	9,279
Nov 7, 2025	2.41	2.47	2.40	2.45	2.45	-2.00%	7,746
Nov 6, 2025	2.55	2.56	2.48	2.50	2.50	-4.21%	16,551
Nov 5, 2025	2.66	2.67	2.60	2.61	2.61	-1.14%	29,996