SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
2.160
+0.050 (2.37%)
At close: Nov 4, 2024, 4:00 PM
2.180
+0.020 (0.93%)
After-hours: Nov 4, 2024, 7:10 PM EST
SNDL Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.13 | 2.22 | 2.12 | 2.16 | 2.16 | 2.37% | 2,653,291 |
Nov 1, 2024 | 2.08 | 2.14 | 2.08 | 2.11 | 2.11 | 1.44% | 1,679,223 |
Oct 31, 2024 | 2.12 | 2.13 | 2.08 | 2.08 | 2.08 | -2.80% | 1,061,448 |
Oct 30, 2024 | 2.21 | 2.22 | 2.12 | 2.14 | 2.14 | -3.60% | 1,791,651 |
Oct 29, 2024 | 2.21 | 2.30 | 2.19 | 2.22 | 2.22 | 0.45% | 2,295,474 |
Oct 28, 2024 | 2.20 | 2.26 | 2.19 | 2.21 | 2.21 | 1.38% | 2,280,991 |
Oct 25, 2024 | 2.11 | 2.27 | 2.11 | 2.18 | 2.18 | 3.32% | 3,276,288 |
Oct 24, 2024 | 2.16 | 2.18 | 2.07 | 2.11 | 2.11 | -1.86% | 1,699,771 |
Oct 23, 2024 | 2.12 | 2.19 | 2.11 | 2.15 | 2.15 | - | 2,658,572 |
Oct 22, 2024 | 2.00 | 2.18 | 1.99 | 2.15 | 2.15 | 6.97% | 4,523,591 |
Oct 21, 2024 | 2.00 | 2.02 | 1.98 | 2.01 | 2.01 | -0.50% | 1,107,289 |
Oct 18, 2024 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | 967,415 |
Oct 17, 2024 | 2.00 | 2.01 | 1.97 | 2.01 | 2.01 | 0.50% | 1,227,103 |
Oct 16, 2024 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.52% | 774,245 |
Oct 15, 2024 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | -1.99% | 851,336 |
Oct 14, 2024 | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | 1.01% | 1,090,329 |
Oct 11, 2024 | 1.92 | 2.00 | 1.91 | 1.99 | 1.99 | 3.65% | 1,639,330 |
Oct 10, 2024 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -1.54% | 1,225,614 |
Oct 9, 2024 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | 0.52% | 1,074,726 |
Oct 8, 2024 | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | -1.02% | 1,263,563 |
Oct 7, 2024 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -2.00% | 1,602,522 |
Oct 4, 2024 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 1,826,354 |
Oct 3, 2024 | 1.96 | 2.00 | 1.94 | 1.97 | 1.97 | -0.51% | 2,349,418 |
Oct 2, 2024 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 1,655,088 |
Oct 1, 2024 | 2.04 | 2.05 | 1.99 | 1.99 | 1.99 | -3.40% | 1,765,864 |
Sep 30, 2024 | 2.02 | 2.12 | 2.02 | 2.06 | 2.06 | 1.98% | 1,762,690 |
Sep 27, 2024 | 2.01 | 2.05 | 2.01 | 2.02 | 2.02 | - | 1,330,609 |
Sep 26, 2024 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | 0.50% | 1,475,920 |
Sep 25, 2024 | 2.04 | 2.05 | 2.00 | 2.01 | 2.01 | -1.47% | 1,114,004 |
Sep 24, 2024 | 2.02 | 2.10 | 2.01 | 2.04 | 2.04 | 2.00% | 2,143,250 |
Sep 23, 2024 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 1,693,297 |
Sep 20, 2024 | 2.07 | 2.09 | 1.99 | 1.99 | 1.99 | -5.24% | 3,184,407 |
Sep 19, 2024 | 2.16 | 2.18 | 2.10 | 2.10 | 2.10 | -1.41% | 1,157,862 |
Sep 18, 2024 | 2.20 | 2.24 | 2.12 | 2.13 | 2.13 | -3.62% | 1,944,610 |
Sep 17, 2024 | 2.16 | 2.24 | 2.16 | 2.21 | 2.21 | 2.79% | 1,764,007 |
Sep 16, 2024 | 2.06 | 2.16 | 2.06 | 2.15 | 2.15 | 3.86% | 2,003,139 |
Sep 13, 2024 | 2.09 | 2.11 | 2.06 | 2.07 | 2.07 | -0.48% | 966,810 |
Sep 12, 2024 | 2.07 | 2.10 | 2.05 | 2.08 | 2.08 | 0.48% | 1,114,145 |
Sep 11, 2024 | 2.07 | 2.11 | 2.06 | 2.07 | 2.07 | -1.43% | 1,157,574 |
Sep 10, 2024 | 2.13 | 2.13 | 2.03 | 2.10 | 2.10 | -0.47% | 1,705,432 |
Sep 9, 2024 | 2.01 | 2.17 | 2.00 | 2.11 | 2.11 | 6.57% | 2,101,101 |
Sep 6, 2024 | 2.00 | 2.03 | 1.94 | 1.98 | 1.98 | -1.00% | 1,632,986 |
Sep 5, 2024 | 2.00 | 2.06 | 1.99 | 2.00 | 2.00 | -0.99% | 1,392,798 |
Sep 4, 2024 | 1.96 | 2.04 | 1.95 | 2.02 | 2.02 | 2.54% | 1,491,632 |
Sep 3, 2024 | 1.98 | 2.02 | 1.94 | 1.97 | 1.97 | - | 2,015,184 |
Aug 30, 2024 | 1.96 | 1.99 | 1.93 | 1.97 | 1.97 | 1.03% | 1,206,079 |
Aug 29, 2024 | 1.94 | 1.98 | 1.91 | 1.95 | 1.95 | 1.56% | 1,809,157 |
Aug 28, 2024 | 1.96 | 1.97 | 1.90 | 1.92 | 1.92 | -2.04% | 1,508,177 |
Aug 27, 2024 | 2.05 | 2.06 | 1.93 | 1.96 | 1.96 | -5.77% | 2,736,141 |
Aug 26, 2024 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | -1.42% | 1,110,273 |
Aug 23, 2024 | 2.09 | 2.13 | 2.06 | 2.11 | 2.11 | 2.43% | 1,085,670 |
Aug 22, 2024 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -2.37% | 1,340,673 |
Aug 21, 2024 | 2.13 | 2.14 | 2.10 | 2.11 | 2.11 | -0.94% | 979,160 |
Aug 20, 2024 | 2.18 | 2.20 | 2.11 | 2.13 | 2.13 | -3.18% | 1,387,924 |
Aug 19, 2024 | 2.20 | 2.23 | 2.14 | 2.20 | 2.20 | -0.90% | 1,281,386 |
Aug 16, 2024 | 2.19 | 2.22 | 2.16 | 2.22 | 2.22 | 0.91% | 2,177,686 |
Aug 15, 2024 | 2.17 | 2.25 | 2.16 | 2.20 | 2.20 | 1.85% | 2,175,796 |
Aug 14, 2024 | 2.13 | 2.19 | 2.11 | 2.16 | 2.16 | 1.41% | 1,866,647 |
Aug 13, 2024 | 2.03 | 2.14 | 2.00 | 2.13 | 2.13 | 5.97% | 2,346,136 |
Aug 12, 2024 | 2.07 | 2.09 | 2.00 | 2.01 | 2.01 | -2.43% | 1,375,732 |
Aug 9, 2024 | 2.11 | 2.14 | 2.05 | 2.06 | 2.06 | -2.37% | 1,598,772 |
Aug 8, 2024 | 2.03 | 2.11 | 2.02 | 2.11 | 2.11 | 4.46% | 4,002,181 |
Aug 7, 2024 | 2.15 | 2.16 | 2.02 | 2.02 | 2.02 | -4.27% | 2,155,475 |
Aug 6, 2024 | 2.07 | 2.14 | 2.06 | 2.11 | 2.11 | 1.44% | 1,428,694 |
Aug 5, 2024 | 1.85 | 2.11 | 1.84 | 2.08 | 2.08 | -1.42% | 3,624,455 |
Aug 2, 2024 | 2.11 | 2.14 | 1.99 | 2.11 | 2.11 | -4.52% | 4,278,047 |
Aug 1, 2024 | 2.27 | 2.30 | 2.18 | 2.21 | 2.21 | -2.64% | 2,776,394 |
Jul 31, 2024 | 2.28 | 2.34 | 2.23 | 2.27 | 2.27 | -0.22% | 2,439,970 |
Jul 30, 2024 | 2.27 | 2.34 | 2.25 | 2.28 | 2.28 | 1.34% | 2,058,946 |
Jul 29, 2024 | 2.25 | 2.29 | 2.22 | 2.25 | 2.25 | 0.22% | 1,534,472 |
Jul 26, 2024 | 2.18 | 2.25 | 2.18 | 2.24 | 2.24 | 5.16% | 2,236,319 |
Jul 25, 2024 | 2.21 | 2.22 | 2.13 | 2.13 | 2.13 | -4.27% | 2,074,157 |
Jul 24, 2024 | 2.30 | 2.35 | 2.19 | 2.23 | 2.23 | -2.84% | 4,788,185 |
Jul 23, 2024 | 2.26 | 2.37 | 2.25 | 2.29 | 2.29 | 0.88% | 4,368,255 |
Jul 22, 2024 | 2.08 | 2.27 | 2.08 | 2.27 | 2.27 | 9.66% | 5,426,720 |
Jul 19, 2024 | 2.09 | 2.12 | 2.05 | 2.07 | 2.07 | -1.19% | 1,530,539 |
Jul 18, 2024 | 2.19 | 2.20 | 2.09 | 2.10 | 2.10 | -3.90% | 2,822,860 |
Jul 17, 2024 | 2.16 | 2.26 | 2.13 | 2.18 | 2.18 | -0.91% | 4,957,793 |
Jul 16, 2024 | 2.20 | 2.25 | 2.16 | 2.20 | 2.20 | - | 2,111,264 |
Jul 15, 2024 | 2.13 | 2.25 | 2.09 | 2.20 | 2.20 | 2.33% | 3,711,585 |
Jul 12, 2024 | 2.18 | 2.21 | 2.13 | 2.15 | 2.15 | -1.38% | 2,874,810 |
Jul 11, 2024 | 2.05 | 2.18 | 2.05 | 2.18 | 2.18 | 6.86% | 5,348,632 |
Jul 10, 2024 | 1.97 | 2.05 | 1.97 | 2.04 | 2.04 | 3.55% | 1,606,664 |
Jul 9, 2024 | 1.96 | 2.04 | 1.95 | 1.97 | 1.97 | - | 2,548,157 |
Jul 8, 2024 | 1.94 | 2.01 | 1.93 | 1.97 | 1.97 | 1.55% | 2,153,899 |
Jul 5, 2024 | 1.94 | 1.96 | 1.90 | 1.94 | 1.94 | -1.02% | 1,487,095 |
Jul 3, 2024 | 1.89 | 2.02 | 1.88 | 1.96 | 1.96 | 4.26% | 1,956,169 |
Jul 2, 2024 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -2.08% | 1,218,866 |
Jul 1, 2024 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | 1.05% | 1,255,585 |
Jun 28, 2024 | 1.93 | 1.95 | 1.86 | 1.90 | 1.90 | -1.04% | 2,119,692 |
Jun 27, 2024 | 1.89 | 1.96 | 1.89 | 1.92 | 1.92 | 0.52% | 3,073,963 |
Jun 26, 2024 | 1.84 | 1.96 | 1.84 | 1.91 | 1.91 | 3.80% | 1,877,183 |
Jun 25, 2024 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -2.13% | 1,238,984 |
Jun 24, 2024 | 1.81 | 1.90 | 1.81 | 1.88 | 1.88 | 3.30% | 1,466,626 |
Jun 21, 2024 | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | -3.70% | 2,530,743 |
Jun 20, 2024 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 1.61% | 1,867,641 |
Jun 18, 2024 | 1.90 | 1.92 | 1.85 | 1.86 | 1.86 | -2.62% | 2,163,977 |
Jun 17, 2024 | 1.95 | 1.96 | 1.89 | 1.91 | 1.91 | -2.05% | 2,346,680 |
Jun 14, 2024 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -2.01% | 2,749,635 |
Jun 13, 2024 | 2.05 | 2.08 | 1.99 | 1.99 | 1.99 | -2.93% | 1,977,482 |