SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
2.520
+0.050 (2.02%)
At close: Sep 3, 2025, 4:00 PM
2.490
-0.030 (-1.19%)
Pre-market: Sep 4, 2025, 4:28 AM EDT
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.56 | 2.62 | 2.48 | 2.52 | 2.52 | 2.02% | 3,918,643 |
| Sep 2, 2025 | 2.56 | 2.58 | 2.45 | 2.47 | 2.47 | -7.84% | 5,407,178 |
| Aug 29, 2025 | 2.70 | 2.71 | 2.59 | 2.68 | 2.68 | -0.37% | 5,398,546 |
| Aug 28, 2025 | 2.53 | 2.74 | 2.52 | 2.69 | 2.69 | 6.32% | 7,019,664 |
| Aug 27, 2025 | 2.47 | 2.57 | 2.41 | 2.53 | 2.53 | 2.43% | 4,574,046 |
| Aug 26, 2025 | 2.47 | 2.48 | 2.38 | 2.47 | 2.47 | 2.92% | 4,762,436 |
| Aug 25, 2025 | 2.23 | 2.42 | 2.22 | 2.40 | 2.40 | 6.67% | 5,046,684 |
| Aug 22, 2025 | 2.24 | 2.30 | 2.22 | 2.25 | 2.25 | 0.45% | 2,511,738 |
| Aug 21, 2025 | 2.21 | 2.28 | 2.18 | 2.24 | 2.24 | 1.36% | 2,386,344 |
| Aug 20, 2025 | 2.09 | 2.24 | 2.07 | 2.21 | 2.21 | 5.24% | 4,127,763 |
| Aug 19, 2025 | 2.16 | 2.18 | 2.09 | 2.10 | 2.10 | -2.78% | 4,460,021 |
| Aug 18, 2025 | 2.04 | 2.18 | 2.03 | 2.16 | 2.16 | 6.93% | 4,228,430 |
| Aug 15, 2025 | 2.13 | 2.15 | 2.01 | 2.02 | 2.02 | -4.27% | 5,212,782 |
| Aug 14, 2025 | 2.08 | 2.18 | 2.06 | 2.11 | 2.11 | -1.40% | 5,016,293 |
| Aug 13, 2025 | 2.00 | 2.16 | 2.00 | 2.14 | 2.14 | 5.94% | 5,500,590 |
| Aug 12, 2025 | 2.05 | 2.14 | 1.94 | 2.02 | 2.02 | 0.50% | 9,097,829 |
| Aug 11, 2025 | 1.80 | 2.03 | 1.79 | 2.01 | 2.01 | 19.64% | 15,333,977 |
| Aug 8, 2025 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | 0.60% | 3,117,498 |
| Aug 7, 2025 | 1.70 | 1.73 | 1.64 | 1.67 | 1.67 | -1.18% | 2,020,011 |
| Aug 6, 2025 | 1.66 | 1.73 | 1.65 | 1.69 | 1.69 | 1.81% | 2,482,617 |
| Aug 5, 2025 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | 1.22% | 2,491,803 |
| Aug 4, 2025 | 1.65 | 1.69 | 1.61 | 1.64 | 1.64 | -0.61% | 2,407,516 |
| Aug 1, 2025 | 1.70 | 1.71 | 1.62 | 1.65 | 1.65 | -4.07% | 5,644,037 |
| Jul 31, 2025 | 1.79 | 1.84 | 1.67 | 1.72 | 1.72 | 19.44% | 14,060,787 |
| Jul 30, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 1,463,367 |
| Jul 29, 2025 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 1,608,027 |
| Jul 28, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -0.99% | 1,308,176 |
| Jul 25, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.62% | 1,412,659 |
| Jul 24, 2025 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -3.75% | 1,171,713 |
| Jul 23, 2025 | 1.66 | 1.67 | 1.59 | 1.60 | 1.60 | -2.44% | 1,597,566 |
| Jul 22, 2025 | 1.58 | 1.67 | 1.58 | 1.64 | 1.64 | 3.80% | 2,719,082 |
| Jul 21, 2025 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 2.60% | 2,079,494 |
| Jul 18, 2025 | 1.67 | 1.67 | 1.53 | 1.54 | 1.54 | -1.28% | 2,432,416 |
| Jul 17, 2025 | 1.49 | 1.57 | 1.48 | 1.56 | 1.56 | 4.70% | 1,922,377 |
| Jul 16, 2025 | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 2,005,363 |
| Jul 15, 2025 | 1.61 | 1.62 | 1.50 | 1.51 | 1.51 | -4.43% | 3,058,229 |
| Jul 14, 2025 | 1.47 | 1.64 | 1.47 | 1.58 | 1.58 | 13.67% | 8,445,792 |
| Jul 11, 2025 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -2.11% | 1,731,440 |
| Jul 10, 2025 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | - | 2,132,385 |
| Jul 9, 2025 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 2.90% | 2,233,055 |
| Jul 8, 2025 | 1.24 | 1.39 | 1.24 | 1.38 | 1.38 | 11.29% | 4,436,557 |
| Jul 7, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 1,269,747 |
| Jul 3, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 1,102,764 |
| Jul 2, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 1,407,850 |
| Jul 1, 2025 | 1.20 | 1.25 | 1.15 | 1.22 | 1.22 | 0.83% | 3,313,296 |
| Jun 30, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 1,290,850 |
| Jun 27, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 982,593 |
| Jun 26, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 1,032,997 |
| Jun 25, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 1,699,966 |
| Jun 24, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | - | 1,274,975 |