SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
2.330
-0.130 (-5.28%)
At close: Sep 26, 2025, 4:00 PM EDT
2.340
+0.010 (0.43%)
After-hours: Sep 26, 2025, 7:53 PM EDT

SNDL Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.462.472.322.332.33-5.28%2,537,239
Sep 25, 20252.502.542.432.462.46-4.28%1,619,466
Sep 24, 20252.482.582.472.572.572.80%1,869,087
Sep 23, 20252.452.592.442.502.501.21%8,512,142
Sep 22, 20252.472.502.452.472.47-1,706,379
Sep 19, 20252.562.602.412.472.47-3.52%2,971,877
Sep 18, 20252.512.592.512.562.562.40%2,285,600
Sep 17, 20252.492.582.492.502.50-3,204,772
Sep 16, 20252.512.532.452.502.50-1,647,886
Sep 15, 20252.372.542.362.502.503.73%2,992,040
Sep 12, 20252.412.482.372.412.410.84%4,089,771
Sep 11, 20252.342.412.332.392.391.27%1,956,476
Sep 10, 20252.422.422.352.362.36-2.48%1,804,482
Sep 9, 20252.372.432.342.422.421.26%2,408,317
Sep 8, 20252.482.502.382.392.39-3.63%2,064,769
Sep 5, 20252.422.522.412.482.481.64%2,690,476
Sep 4, 20252.482.522.372.442.44-3.17%4,169,924
Sep 3, 20252.562.622.482.522.522.02%3,918,643
Sep 2, 20252.562.582.452.472.47-7.84%5,407,178
Aug 29, 20252.702.712.592.682.68-0.37%5,398,546
Aug 28, 20252.532.742.522.692.696.32%7,019,664
Aug 27, 20252.472.572.412.532.532.43%4,574,046
Aug 26, 20252.472.482.382.472.472.92%4,762,436
Aug 25, 20252.232.422.222.402.406.67%5,046,684
Aug 22, 20252.242.302.222.252.250.45%2,511,738
Aug 21, 20252.212.282.182.242.241.36%2,386,344
Aug 20, 20252.092.242.072.212.215.24%4,127,763
Aug 19, 20252.162.182.092.102.10-2.78%4,460,021
Aug 18, 20252.042.182.032.162.166.93%4,228,430
Aug 15, 20252.132.152.012.022.02-4.27%5,212,782
Aug 14, 20252.082.182.062.112.11-1.40%5,016,293
Aug 13, 20252.002.162.002.142.145.94%5,500,590
Aug 12, 20252.052.141.942.022.020.50%9,097,829
Aug 11, 20251.802.031.792.012.0119.64%15,333,977
Aug 8, 20251.681.711.651.681.680.60%3,117,498
Aug 7, 20251.701.731.641.671.67-1.18%2,020,011
Aug 6, 20251.661.731.651.691.691.81%2,482,617
Aug 5, 20251.661.681.621.661.661.22%2,491,803
Aug 4, 20251.651.691.611.641.64-0.61%2,407,516
Aug 1, 20251.701.711.621.651.65-4.07%5,644,037
Jul 31, 20251.791.841.671.721.7219.44%14,060,787
Jul 30, 20251.451.481.431.441.44-1.37%1,463,367
Jul 29, 20251.491.511.451.461.46-2.67%1,608,027
Jul 28, 20251.531.531.491.501.50-0.99%1,308,176
Jul 25, 20251.541.551.501.521.52-1.62%1,412,659
Jul 24, 20251.611.611.531.541.54-3.75%1,171,713
Jul 23, 20251.661.671.591.601.60-2.44%1,597,566
Jul 22, 20251.581.671.581.641.643.80%2,719,082
Jul 21, 20251.541.601.531.581.582.60%2,079,494
Jul 18, 20251.671.671.531.541.54-1.28%2,432,416