SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.540
-0.020 (-1.28%)
At close: Jan 30, 2026, 4:00 PM EST
1.560
+0.020 (1.30%)
After-hours: Jan 30, 2026, 7:51 PM EST
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -1.28% | 1,297,377 |
| Jan 29, 2026 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 1,468,705 |
| Jan 28, 2026 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 1,476,021 |
| Jan 27, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 967,914 |
| Jan 26, 2026 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 1,338,094 |
| Jan 23, 2026 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 0.61% | 1,347,641 |
| Jan 22, 2026 | 1.60 | 1.67 | 1.58 | 1.63 | 1.63 | 3.16% | 2,074,787 |
| Jan 21, 2026 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | - | 1,275,098 |
| Jan 20, 2026 | 1.57 | 1.61 | 1.45 | 1.58 | 1.58 | -1.86% | 2,433,522 |
| Jan 16, 2026 | 1.61 | 1.64 | 1.50 | 1.61 | 1.61 | -0.62% | 3,416,197 |
| Jan 15, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 2,321,772 |
| Jan 14, 2026 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 1,379,818 |
| Jan 13, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 1,027,297 |
| Jan 12, 2026 | 1.66 | 1.70 | 1.62 | 1.66 | 1.66 | - | 3,869,491 |
| Jan 9, 2026 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | 1.22% | 1,084,175 |
| Jan 8, 2026 | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | -0.61% | 1,361,341 |
| Jan 7, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 1,399,255 |
| Jan 6, 2026 | 1.72 | 1.74 | 1.67 | 1.68 | 1.68 | -1.75% | 1,219,236 |
| Jan 5, 2026 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 1,387,782 |
| Jan 2, 2026 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 4.82% | 2,175,929 |
| Dec 31, 2025 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 2,659,260 |
| Dec 30, 2025 | 1.70 | 1.72 | 1.65 | 1.65 | 1.65 | -3.51% | 2,589,308 |
| Dec 29, 2025 | 1.71 | 1.77 | 1.70 | 1.71 | 1.71 | -1.16% | 2,442,439 |
| Dec 26, 2025 | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | -2.26% | 1,908,398 |
| Dec 24, 2025 | 1.77 | 1.79 | 1.74 | 1.77 | 1.77 | -0.56% | 1,017,246 |
| Dec 23, 2025 | 1.77 | 1.84 | 1.72 | 1.78 | 1.78 | -0.56% | 3,910,940 |
| Dec 22, 2025 | 1.91 | 1.93 | 1.77 | 1.79 | 1.79 | -6.77% | 4,240,687 |
| Dec 19, 2025 | 2.05 | 2.07 | 1.89 | 1.92 | 1.92 | -5.88% | 5,532,105 |
| Dec 18, 2025 | 2.14 | 2.34 | 2.03 | 2.04 | 2.04 | -1.45% | 13,185,293 |
| Dec 17, 2025 | 2.15 | 2.27 | 2.06 | 2.07 | 2.07 | -3.72% | 6,189,064 |
| Dec 16, 2025 | 1.90 | 2.17 | 1.87 | 2.15 | 2.15 | 11.98% | 9,190,894 |
| Dec 15, 2025 | 2.25 | 2.25 | 1.91 | 1.92 | 1.92 | -13.12% | 10,901,141 |
| Dec 12, 2025 | 2.10 | 2.25 | 2.05 | 2.21 | 2.21 | 24.86% | 19,227,432 |
| Dec 11, 2025 | 1.70 | 1.78 | 1.69 | 1.77 | 1.77 | 4.12% | 2,872,315 |
| Dec 10, 2025 | 1.71 | 1.74 | 1.67 | 1.70 | 1.70 | -0.58% | 1,475,631 |
| Dec 9, 2025 | 1.67 | 1.75 | 1.66 | 1.71 | 1.71 | 1.79% | 1,843,189 |
| Dec 8, 2025 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 1,086,544 |
| Dec 5, 2025 | 1.74 | 1.76 | 1.69 | 1.70 | 1.70 | -3.41% | 1,692,603 |
| Dec 4, 2025 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 1,078,901 |
| Dec 3, 2025 | 1.70 | 1.76 | 1.69 | 1.74 | 1.74 | 2.35% | 869,354 |
| Dec 2, 2025 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | 1.19% | 1,592,401 |
| Dec 1, 2025 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -4.55% | 1,381,297 |
| Nov 28, 2025 | 1.72 | 1.78 | 1.71 | 1.76 | 1.76 | 1.15% | 909,915 |
| Nov 26, 2025 | 1.74 | 1.78 | 1.72 | 1.74 | 1.74 | - | 1,264,177 |
| Nov 25, 2025 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | -1.69% | 1,124,570 |
| Nov 24, 2025 | 1.64 | 1.79 | 1.64 | 1.77 | 1.77 | 9.94% | 2,518,520 |
| Nov 21, 2025 | 1.59 | 1.63 | 1.57 | 1.61 | 1.61 | 1.26% | 3,027,096 |
| Nov 20, 2025 | 1.64 | 1.67 | 1.59 | 1.59 | 1.59 | -1.85% | 1,590,664 |
| Nov 19, 2025 | 1.66 | 1.68 | 1.60 | 1.62 | 1.62 | -3.57% | 3,728,184 |
| Nov 18, 2025 | 1.64 | 1.69 | 1.62 | 1.68 | 1.68 | 0.60% | 1,735,058 |