Skip to main content
SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.800
+0.070 (4.05%)
Dec 20, 2024, 4:00 PM EST - Market closed

SNDL Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.711.831.711.801.804.05%2,490,315
Dec 19, 20241.721.811.711.731.731.76%1,902,231
Dec 18, 20241.721.801.701.701.70-2.86%2,122,265
Dec 17, 20241.681.771.651.751.754.17%2,681,682
Dec 16, 20241.751.781.661.681.68-5.62%5,175,595
Dec 13, 20241.811.811.761.781.78-2.20%2,447,177
Dec 12, 20241.821.851.811.821.82-0.55%1,448,546
Dec 11, 20241.851.911.811.831.83-1.61%1,964,092
Dec 10, 20241.881.911.851.861.86-1.59%1,659,836
Dec 9, 20241.891.961.891.891.89-0.53%1,930,854
Dec 6, 20241.901.941.901.901.90-1,678,699
Dec 5, 20241.881.931.871.901.900.53%2,345,854
Dec 4, 20241.901.921.881.891.89-1.05%1,987,243
Dec 3, 20241.931.941.901.911.91-1.55%1,829,254
Dec 2, 20241.941.961.921.941.940.52%1,964,782
Nov 29, 20241.961.971.921.931.93-1.53%1,561,825
Nov 27, 20241.971.991.951.961.96-1,195,216
Nov 26, 20242.012.031.951.961.96-2.97%2,007,783
Nov 25, 20241.972.061.972.022.022.02%2,874,334
Nov 22, 20241.982.021.951.981.98-2,585,881
Nov 21, 20241.952.061.941.981.981.02%3,025,295
Nov 20, 20241.951.981.951.961.96-1.01%766,578
Nov 19, 20241.921.981.921.981.982.06%1,627,145
Nov 18, 20241.941.981.931.941.94-0.51%1,365,104
Nov 15, 20241.971.991.941.951.95-1,539,139
Nov 14, 20241.961.981.951.951.95-0.51%1,591,905
Nov 13, 20241.992.001.941.961.96-2.00%2,906,364
Nov 12, 20241.982.041.952.002.000.50%3,861,563
Nov 11, 20241.972.001.971.991.990.51%2,869,159
Nov 8, 20242.042.051.961.981.98-3.88%3,232,922
Nov 7, 20242.062.081.962.062.06-3,662,861
Nov 6, 20242.112.181.962.062.06-13.81%7,680,109
Nov 5, 20242.162.402.162.392.3910.65%6,028,678
Nov 4, 20242.132.222.122.162.162.37%2,694,524
Nov 1, 20242.082.142.082.112.111.44%1,679,223
Oct 31, 20242.122.132.082.082.08-2.80%1,061,448
Oct 30, 20242.212.222.122.142.14-3.60%1,791,651
Oct 29, 20242.212.302.192.222.220.45%2,295,474
Oct 28, 20242.202.262.192.212.211.38%2,280,991
Oct 25, 20242.112.272.112.182.183.32%3,276,288
Oct 24, 20242.162.182.072.112.11-1.86%1,699,771
Oct 23, 20242.122.192.112.152.15-2,658,572
Oct 22, 20242.002.181.992.152.156.97%4,523,591
Oct 21, 20242.002.021.982.012.01-0.50%1,107,289
Oct 18, 20242.002.022.002.022.020.50%967,415
Oct 17, 20242.002.011.972.012.010.50%1,227,103
Oct 16, 20241.992.001.982.002.001.52%774,245
Oct 15, 20241.992.001.971.971.97-1.99%851,336
Oct 14, 20241.992.021.982.012.011.01%1,090,329
Oct 11, 20241.922.001.911.991.993.65%1,639,330
Oct 10, 20241.931.941.901.921.92-1.54%1,225,614
Oct 9, 20241.941.961.921.951.950.52%1,074,726
Oct 8, 20241.961.981.941.941.94-1.02%1,263,563
Oct 7, 20241.981.991.951.961.96-2.00%1,602,522
Oct 4, 20241.982.001.972.002.001.52%1,826,354
Oct 3, 20241.962.001.941.971.97-0.51%2,349,418
Oct 2, 20241.992.001.971.981.98-0.50%1,655,088
Oct 1, 20242.042.051.991.991.99-3.40%1,765,864
Sep 30, 20242.022.122.022.062.061.98%1,762,690
Sep 27, 20242.012.052.012.022.02-1,330,609
Sep 26, 20242.032.042.012.022.020.50%1,475,920
Sep 25, 20242.042.052.002.012.01-1.47%1,114,004
Sep 24, 20242.022.102.012.042.042.00%2,143,250
Sep 23, 20242.012.021.982.002.000.50%1,693,297
Sep 20, 20242.072.091.991.991.99-5.24%3,184,407
Sep 19, 20242.162.182.102.102.10-1.41%1,157,862
Sep 18, 20242.202.242.122.132.13-3.62%1,944,610
Sep 17, 20242.162.242.162.212.212.79%1,764,007
Sep 16, 20242.062.162.062.152.153.86%2,003,139
Sep 13, 20242.092.112.062.072.07-0.48%966,810
Sep 12, 20242.072.102.052.082.080.48%1,114,145
Sep 11, 20242.072.112.062.072.07-1.43%1,157,574
Sep 10, 20242.132.132.032.102.10-0.47%1,705,432
Sep 9, 20242.012.172.002.112.116.57%2,101,101
Sep 6, 20242.002.031.941.981.98-1.00%1,632,986
Sep 5, 20242.002.061.992.002.00-0.99%1,392,798
Sep 4, 20241.962.041.952.022.022.54%1,491,632
Sep 3, 20241.982.021.941.971.97-2,015,184
Aug 30, 20241.961.991.931.971.971.03%1,206,079
Aug 29, 20241.941.981.911.951.951.56%1,809,157
Aug 28, 20241.961.971.901.921.92-2.04%1,508,177
Aug 27, 20242.052.061.931.961.96-5.77%2,736,141
Aug 26, 20242.102.122.072.082.08-1.42%1,110,273
Aug 23, 20242.092.132.062.112.112.43%1,085,670
Aug 22, 20242.122.122.062.062.06-2.37%1,340,673
Aug 21, 20242.132.142.102.112.11-0.94%979,160
Aug 20, 20242.182.202.112.132.13-3.18%1,387,924
Aug 19, 20242.202.232.142.202.20-0.90%1,281,386
Aug 16, 20242.192.222.162.222.220.91%2,177,686
Aug 15, 20242.172.252.162.202.201.85%2,175,796
Aug 14, 20242.132.192.112.162.161.41%1,866,647
Aug 13, 20242.032.142.002.132.135.97%2,346,136
Aug 12, 20242.072.092.002.012.01-2.43%1,375,732
Aug 9, 20242.112.142.052.062.06-2.37%1,598,772
Aug 8, 20242.032.112.022.112.114.46%4,002,181
Aug 7, 20242.152.162.022.022.02-4.27%2,155,475
Aug 6, 20242.072.142.062.112.111.44%1,428,694
Aug 5, 20241.852.111.842.082.08-1.42%3,624,455
Aug 2, 20242.112.141.992.112.11-4.52%4,278,047
Aug 1, 20242.272.302.182.212.21-2.64%2,776,394