SNDL Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.02	2.05	2.02	2.04	2.04	2.00%	11,969
Feb 5, 2026	2.06	2.07	2.00	2.00	2.00	-5.21%	16,752
Feb 4, 2026	2.12	2.15	2.04	2.11	2.11	-2.31%	27,454
Feb 3, 2026	2.09	2.16	2.09	2.16	2.16	3.35%	24,603
Feb 2, 2026	2.09	2.12	2.09	2.09	2.09	-	9,989
Jan 30, 2026	2.10	2.13	2.07	2.09	2.09	-0.48%	39,375
Jan 29, 2026	2.12	2.13	2.08	2.10	2.10	-3.23%	18,691
Jan 28, 2026	2.19	2.20	2.17	2.17	2.17	-0.91%	12,697
Jan 27, 2026	2.17	2.20	2.16	2.19	2.19	0.46%	25,784
Jan 26, 2026	2.21	2.45	2.17	2.18	2.18	-2.68%	19,140
Jan 23, 2026	2.23	2.27	2.23	2.24	2.24	-0.44%	2,178
Jan 22, 2026	2.20	2.28	2.20	2.25	2.25	4.17%	7,258
Jan 21, 2026	2.14	2.23	2.14	2.16	2.16	-1.82%	5,645
Jan 20, 2026	2.17	2.20	2.10	2.20	2.20	-2.22%	10,259
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