SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.510
-0.050 (-3.21%)
Mar 13, 2026, 4:00 PM EDT - Market closed
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.59 | 1.64 | 1.50 | 1.51 | 1.51 | -3.21% | 1,177,426 |
| Mar 12, 2026 | 1.57 | 1.66 | 1.56 | 1.56 | 1.56 | 1.30% | 1,857,124 |
| Mar 11, 2026 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -1.28% | 1,262,494 |
| Mar 10, 2026 | 1.52 | 1.62 | 1.51 | 1.56 | 1.56 | 1.30% | 1,305,908 |
| Mar 9, 2026 | 1.48 | 1.55 | 1.47 | 1.54 | 1.54 | 1.99% | 1,266,120 |
| Mar 6, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | -1.31% | 873,036 |
| Mar 5, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 620,957 |
| Mar 4, 2026 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | 0.65% | 951,466 |
| Mar 3, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 0.66% | 999,971 |
| Mar 2, 2026 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 1,220,781 |
| Feb 27, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -2.53% | 668,109 |
| Feb 26, 2026 | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | 1.94% | 827,179 |
| Feb 25, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | - | 810,958 |
| Feb 24, 2026 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 4.03% | 831,299 |
| Feb 23, 2026 | 1.56 | 1.57 | 1.48 | 1.49 | 1.49 | -5.70% | 1,361,456 |
| Feb 20, 2026 | 1.51 | 1.60 | 1.51 | 1.58 | 1.58 | 2.60% | 1,996,487 |
| Feb 19, 2026 | 1.51 | 1.55 | 1.48 | 1.54 | 1.54 | 1.99% | 1,033,633 |
| Feb 18, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 909,928 |
| Feb 17, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | - | 583,445 |
| Feb 13, 2026 | 1.47 | 1.55 | 1.47 | 1.50 | 1.50 | - | 723,618 |
| Feb 12, 2026 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | - | 1,197,532 |
| Feb 11, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 0.67% | 908,620 |
| Feb 10, 2026 | 1.51 | 1.55 | 1.49 | 1.49 | 1.49 | -1.32% | 1,075,405 |
| Feb 9, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | - | 808,275 |
| Feb 6, 2026 | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | 4.14% | 876,107 |
| Feb 5, 2026 | 1.54 | 1.55 | 1.44 | 1.45 | 1.45 | -7.05% | 3,066,003 |
| Feb 4, 2026 | 1.56 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 1,520,570 |
| Feb 3, 2026 | 1.53 | 1.59 | 1.51 | 1.59 | 1.59 | 3.92% | 1,235,986 |
| Feb 2, 2026 | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 1,176,435 |
| Jan 30, 2026 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -1.28% | 1,299,807 |
| 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% | 1,481,850 |
| Jan 27, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 969,748 |
| Jan 26, 2026 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 1,340,961 |
| Jan 23, 2026 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 0.61% | 1,356,308 |
| Jan 22, 2026 | 1.60 | 1.67 | 1.58 | 1.63 | 1.63 | 3.16% | 2,075,411 |
| Jan 21, 2026 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | - | 1,276,002 |
| 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% | 3,422,726 |
| 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% | 1,703,397 |
| Jan 13, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 3,088,202 |
| Jan 12, 2026 | 1.66 | 1.70 | 1.62 | 1.66 | 1.66 | - | 3,870,524 |
| Jan 9, 2026 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | 1.22% | 3,065,564 |
| Jan 8, 2026 | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | -0.61% | 1,405,181 |
| Jan 7, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 1,414,345 |
| Jan 6, 2026 | 1.72 | 1.74 | 1.67 | 1.68 | 1.68 | -1.75% | 1,257,527 |
| Jan 5, 2026 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 1,398,813 |
| Jan 2, 2026 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 4.82% | 2,178,724 |
| Dec 31, 2025 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 2,681,741 |