Skip to main content
logo
SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
2.330
-0.050 (-2.10%)
At close: Oct 17, 2025, 4:00 PM EDT
2.340
+0.010 (0.43%)
After-hours: Oct 17, 2025, 7:50 PM EDT

SNDL Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252.312.382.302.332.33-2.10%2,007,012
Oct 16, 20252.482.522.362.382.38-4.03%2,960,345
Oct 15, 20252.462.572.412.482.481.64%5,832,374
Oct 14, 20252.432.472.372.442.44-1.61%5,077,772
Oct 13, 20252.592.602.422.482.48-1.59%3,877,326
Oct 10, 20252.832.842.512.522.52-10.48%5,498,947
Oct 9, 20252.692.892.692.822.827.03%7,397,935
Oct 8, 20252.662.682.622.632.63-0.75%4,148,241
Oct 7, 20252.552.732.552.652.653.52%4,435,217
Oct 6, 20252.592.592.522.562.56-0.78%10,117,015
Oct 3, 20252.522.662.522.582.581.98%2,720,078
Oct 2, 20252.542.622.482.532.53-0.39%2,855,363
Oct 1, 20252.642.662.522.542.54-5.22%3,538,538
Sep 30, 20252.722.732.622.682.68-2.19%3,383,968
Sep 29, 20252.532.792.492.742.7417.60%10,025,013
Sep 26, 20252.462.472.322.332.33-5.28%2,554,032
Sep 25, 20252.502.542.432.462.46-4.28%1,619,466
Sep 24, 20252.482.582.472.572.572.80%1,869,087
Sep 23, 20252.452.592.442.502.501.21%8,512,142
Sep 22, 20252.472.502.452.472.47-1,706,379
Sep 19, 20252.562.602.412.472.47-3.52%2,971,877
Sep 18, 20252.512.592.512.562.562.40%2,285,600
Sep 17, 20252.492.582.492.502.50-3,204,772
Sep 16, 20252.512.532.452.502.50-1,647,886
Sep 15, 20252.372.542.362.502.503.73%2,992,040
Sep 12, 20252.412.482.372.412.410.84%4,089,771
Sep 11, 20252.342.412.332.392.391.27%1,956,476
Sep 10, 20252.422.422.352.362.36-2.48%1,804,482
Sep 9, 20252.372.432.342.422.421.26%2,408,317
Sep 8, 20252.482.502.382.392.39-3.63%2,064,769
Sep 5, 20252.422.522.412.482.481.64%2,690,476
Sep 4, 20252.482.522.372.442.44-3.17%4,169,924
Sep 3, 20252.562.622.482.522.522.02%3,918,643
Sep 2, 20252.562.582.452.472.47-7.84%5,407,178
Aug 29, 20252.702.712.592.682.68-0.37%5,398,546
Aug 28, 20252.532.742.522.692.696.32%7,019,664
Aug 27, 20252.472.572.412.532.532.43%4,574,046
Aug 26, 20252.472.482.382.472.472.92%4,762,436
Aug 25, 20252.232.422.222.402.406.67%5,046,684
Aug 22, 20252.242.302.222.252.250.45%2,511,738
Aug 21, 20252.212.282.182.242.241.36%2,386,344
Aug 20, 20252.092.242.072.212.215.24%4,127,763
Aug 19, 20252.162.182.092.102.10-2.78%4,460,021
Aug 18, 20252.042.182.032.162.166.93%4,228,430
Aug 15, 20252.132.152.012.022.02-4.27%5,212,782
Aug 14, 20252.082.182.062.112.11-1.40%5,016,293
Aug 13, 20252.002.162.002.142.145.94%5,500,590
Aug 12, 20252.052.141.942.022.020.50%9,097,829
Aug 11, 20251.802.031.792.012.0119.64%15,333,977
Aug 8, 20251.681.711.651.681.680.60%3,117,498