SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.290
0.00 (0.00%)
At close: Jun 5, 2025, 4:00 PM
1.270
-0.020 (-1.54%)
After-hours: Jun 5, 2025, 7:58 PM EDT
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 1,060,887 |
| Jun 4, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 898,170 |
| Jun 3, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 895,710 |
| Jun 2, 2025 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | - | 1,360,372 |
| May 30, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 1,855,293 |
| May 29, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 1,051,092 |
| May 28, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 667,010 |
| May 27, 2025 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | - | 1,042,890 |
| May 23, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -1.53% | 1,278,080 |
| May 22, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | - | 995,540 |
| May 21, 2025 | 1.31 | 1.37 | 1.30 | 1.31 | 1.31 | -1.50% | 1,596,395 |
| May 20, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 1,694,015 |
| May 19, 2025 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -3.70% | 1,283,304 |
| May 16, 2025 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 5.47% | 2,322,111 |
| May 15, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | - | 1,658,186 |
| May 14, 2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -3.03% | 1,781,496 |
| May 13, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 1,644,939 |
| May 12, 2025 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | 2.33% | 2,218,546 |
| May 9, 2025 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | -1.53% | 1,201,696 |
| May 8, 2025 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 1,706,120 |
| May 7, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 1,369,778 |
| May 6, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 1,953,204 |
| May 5, 2025 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -2.88% | 1,838,489 |
| May 2, 2025 | 1.41 | 1.42 | 1.35 | 1.39 | 1.39 | -1.42% | 2,525,500 |
| May 1, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -5.37% | 4,074,043 |
| Apr 30, 2025 | 1.47 | 1.53 | 1.44 | 1.49 | 1.49 | 0.68% | 2,152,661 |
| Apr 29, 2025 | 1.47 | 1.50 | 1.44 | 1.48 | 1.48 | 0.68% | 911,368 |
| Apr 28, 2025 | 1.50 | 1.53 | 1.43 | 1.47 | 1.47 | -1.34% | 1,094,076 |
| Apr 25, 2025 | 1.49 | 1.55 | 1.48 | 1.49 | 1.49 | 0.68% | 1,853,066 |
| Apr 24, 2025 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 4.23% | 1,738,187 |
| Apr 23, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 2.16% | 1,028,051 |
| Apr 22, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 2.21% | 1,024,206 |
| Apr 21, 2025 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -2.86% | 1,281,181 |
| Apr 17, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 1,050,204 |
| Apr 16, 2025 | 1.32 | 1.39 | 1.31 | 1.35 | 1.35 | 1.50% | 1,165,861 |
| Apr 15, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | - | 948,576 |
| Apr 14, 2025 | 1.36 | 1.38 | 1.30 | 1.33 | 1.33 | -2.21% | 1,519,826 |
| Apr 11, 2025 | 1.36 | 1.41 | 1.33 | 1.36 | 1.36 | -0.73% | 939,645 |
| Apr 10, 2025 | 1.39 | 1.40 | 1.33 | 1.37 | 1.37 | -1.44% | 905,505 |
| Apr 9, 2025 | 1.27 | 1.41 | 1.27 | 1.39 | 1.39 | 9.45% | 2,099,196 |
| Apr 8, 2025 | 1.35 | 1.37 | 1.26 | 1.27 | 1.27 | -4.51% | 2,074,381 |
| Apr 7, 2025 | 1.31 | 1.38 | 1.26 | 1.33 | 1.33 | -2.92% | 2,176,450 |
| Apr 4, 2025 | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | -3.52% | 2,616,066 |
| Apr 3, 2025 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | -1.39% | 1,371,528 |
| Apr 2, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 923,385 |
| Apr 1, 2025 | 1.41 | 1.46 | 1.40 | 1.44 | 1.44 | 2.13% | 906,155 |
| Mar 31, 2025 | 1.43 | 1.44 | 1.37 | 1.41 | 1.41 | -2.76% | 1,384,394 |
| Mar 28, 2025 | 1.49 | 1.50 | 1.43 | 1.45 | 1.45 | -3.33% | 1,527,355 |
| Mar 27, 2025 | 1.48 | 1.51 | 1.44 | 1.50 | 1.50 | 0.67% | 3,371,624 |
| Mar 26, 2025 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -3.25% | 1,670,234 |