Skip to main content
SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.960
-0.020 (-1.01%)
Nov 20, 2024, 4:00 PM EST - Market closed

SNDL Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.282.342.232.272.27-0.22%2,439,970
Jul 30, 20242.272.342.252.282.281.34%2,058,946
Jul 29, 20242.252.292.222.252.250.22%1,534,472
Jul 26, 20242.182.252.182.242.245.16%2,236,319
Jul 25, 20242.212.222.132.132.13-4.27%2,074,157
Jul 24, 20242.302.352.192.232.23-2.84%4,788,185
Jul 23, 20242.262.372.252.292.290.88%4,368,255
Jul 22, 20242.082.272.082.272.279.66%5,426,720
Jul 19, 20242.092.122.052.072.07-1.19%1,530,539
Jul 18, 20242.192.202.092.102.10-3.90%2,822,860
Jul 17, 20242.162.262.132.182.18-0.91%4,957,793
Jul 16, 20242.202.252.162.202.20-2,111,264
Jul 15, 20242.132.252.092.202.202.33%3,711,585
Jul 12, 20242.182.212.132.152.15-1.38%2,874,810
Jul 11, 20242.052.182.052.182.186.86%5,348,632
Jul 10, 20241.972.051.972.042.043.55%1,606,664
Jul 9, 20241.962.041.951.971.97-2,548,157
Jul 8, 20241.942.011.931.971.971.55%2,153,899
Jul 5, 20241.941.961.901.941.94-1.02%1,487,095
Jul 3, 20241.892.021.881.961.964.26%1,956,169
Jul 2, 20241.921.931.881.881.88-2.08%1,218,866