Skip to main content
SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.770
+0.010 (0.57%)
At close: Feb 21, 2025, 4:00 PM
1.760
-0.010 (-0.56%)
After-hours: Feb 21, 2025, 7:10 PM EST

SNDL Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.771.791.731.771.770.57%3,108,588
Feb 20, 20251.771.781.721.761.76-0.56%1,142,353
Feb 19, 20251.801.821.761.771.77-1.67%1,727,880
Feb 18, 20251.851.861.791.801.80-3.23%1,810,914
Feb 14, 20251.861.911.841.861.86-1,551,372
Feb 13, 20251.831.911.831.861.862.20%2,277,332
Feb 12, 20251.801.861.791.821.820.55%1,892,355
Feb 11, 20251.861.871.801.811.81-2.16%1,723,537
Feb 10, 20251.841.881.831.851.85-0.54%1,964,056
Feb 7, 20251.901.931.841.861.86-3.63%2,707,169
Feb 6, 20251.871.981.871.931.933.76%3,573,908
Feb 5, 20251.761.951.751.861.866.29%6,099,403
Feb 4, 20251.681.781.681.751.755.42%2,787,217
Feb 3, 20251.651.721.651.661.66-4.60%2,762,883
Jan 31, 20251.781.831.741.741.74-3.87%1,710,053
Jan 30, 20251.731.831.731.811.814.62%1,676,829
Jan 29, 20251.731.781.721.731.73-1.14%1,377,631
Jan 28, 20251.721.771.721.751.751.16%1,641,475
Jan 27, 20251.731.771.721.731.73-1.14%2,010,186
Jan 24, 20251.741.791.741.751.75-1,608,562
Jan 23, 20251.731.771.731.751.750.57%1,395,746
Jan 22, 20251.751.781.741.741.74-1.14%1,861,513
Jan 21, 20251.781.811.751.761.76-1.12%1,940,555
Jan 17, 20251.801.841.781.781.78-1.11%1,600,506
Jan 16, 20251.801.831.791.801.80-1,085,034
Jan 15, 20251.811.881.801.801.80-1,550,062
Jan 14, 20251.811.841.791.801.80-1,334,491
Jan 13, 20251.811.841.791.801.80-2.17%1,787,111
Jan 10, 20251.861.871.831.841.84-2.13%2,092,033
Jan 8, 20251.941.961.871.881.88-3.59%2,503,335
Jan 7, 20251.881.981.881.951.953.17%3,192,892
Jan 6, 20251.911.961.891.891.89-1.05%1,952,677
Jan 3, 20251.891.951.881.911.910.53%2,250,243
Jan 2, 20251.781.921.781.901.906.15%3,893,867
Dec 31, 20241.741.791.741.791.792.87%2,143,469
Dec 30, 20241.761.801.721.741.74-2.79%2,910,712
Dec 27, 20241.831.881.771.791.79-3.24%2,285,949
Dec 26, 20241.811.881.811.851.851.65%1,471,591
Dec 24, 20241.881.911.821.821.82-1.62%1,256,794
Dec 23, 20241.821.891.801.851.852.78%2,070,724
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