SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.290
-0.060 (-4.44%)
At close: Jun 13, 2025, 4:00 PM
1.280
-0.010 (-0.78%)
After-hours: Jun 13, 2025, 7:58 PM EDT

SNDL Inc. Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 1, 2019Jun 13, 2025Max ▾Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25202020202021202120222022202320232024202420252025050.00100.001.290

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20251.341.351.281.291.29-4.44%2,049,591
Jun 12, 20251.321.361.311.351.351.50%1,231,635
Jun 11, 20251.321.371.311.331.330.76%1,590,338
Jun 10, 20251.321.341.301.321.32-0.75%1,311,295
Jun 9, 20251.311.351.311.331.330.76%736,440
Jun 6, 20251.281.341.271.321.322.33%1,985,773
Jun 5, 20251.291.311.271.291.29-1,067,599
Jun 4, 20251.271.301.271.291.290.78%898,170
Jun 3, 20251.261.301.261.281.280.79%895,710
Jun 2, 20251.271.301.241.271.27-1,360,372
May 30, 20251.291.301.251.271.27-2.31%1,855,293
May 29, 20251.301.311.291.301.30-1,051,092
May 28, 20251.291.311.281.301.300.78%667,010
May 27, 20251.291.321.281.291.29-1,042,890
May 23, 20251.301.301.271.291.29-1.53%1,278,080
May 22, 20251.301.331.281.311.31-995,540
May 21, 20251.311.371.301.311.31-1.50%1,596,395
May 20, 20251.291.341.291.331.332.31%1,694,015
May 19, 20251.331.341.281.301.30-3.70%1,283,304
May 16, 20251.281.351.271.351.355.47%2,322,111
May 15, 20251.271.291.241.281.28-1,658,186
May 14, 20251.311.331.271.281.28-3.03%1,781,496
May 13, 20251.321.341.311.321.32-1,644,939
May 12, 20251.331.341.291.321.322.33%2,218,546
May 9, 20251.301.351.281.291.29-1.53%1,201,696
May 8, 20251.301.331.291.311.310.77%1,706,120
May 7, 20251.301.331.291.301.30-0.76%1,369,778
May 6, 20251.341.351.301.311.31-2.96%1,953,204
May 5, 20251.371.381.331.351.35-2.88%1,838,489
May 2, 20251.411.421.351.391.39-1.42%2,525,500
May 1, 20251.451.451.351.411.41-5.37%4,074,043
Apr 30, 20251.471.531.441.491.490.68%2,152,661
Apr 29, 20251.471.501.441.481.480.68%911,368
Apr 28, 20251.501.531.431.471.47-1.34%1,094,076
Apr 25, 20251.491.551.481.491.490.68%1,853,066
Apr 24, 20251.421.501.421.481.484.23%1,738,187
Apr 23, 20251.411.441.401.421.422.16%1,028,051
Apr 22, 20251.361.421.361.391.392.21%1,024,206
Apr 21, 20251.391.401.341.361.36-2.86%1,281,181
Apr 17, 20251.361.401.341.401.403.70%1,050,204
Apr 16, 20251.321.391.311.351.351.50%1,165,861
Apr 15, 20251.321.351.311.331.33-948,576
Apr 14, 20251.361.381.301.331.33-2.21%1,519,826
Apr 11, 20251.361.411.331.361.36-0.73%939,645
Apr 10, 20251.391.401.331.371.37-1.44%905,505
Apr 9, 20251.271.411.271.391.399.45%2,099,196
Apr 8, 20251.351.371.261.271.27-4.51%2,074,381
Apr 7, 20251.311.381.261.331.33-2.92%2,176,450
Apr 4, 20251.381.381.321.371.37-3.52%2,616,066
Apr 3, 20251.401.451.381.421.42-1.39%1,371,528