SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.600
-0.040 (-2.44%)
At close: Jul 23, 2025, 4:00 PM
1.620
+0.020 (1.25%)
After-hours: Jul 23, 2025, 7:56 PM EDT
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 1.66 | 1.67 | 1.59 | 1.60 | 1.60 | -2.44% | 1,597,566 |
| Jul 22, 2025 | 1.58 | 1.67 | 1.58 | 1.64 | 1.64 | 3.80% | 2,719,082 |
| Jul 21, 2025 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 2.60% | 2,079,494 |
| Jul 18, 2025 | 1.67 | 1.67 | 1.53 | 1.54 | 1.54 | -1.28% | 2,432,416 |
| Jul 17, 2025 | 1.49 | 1.57 | 1.48 | 1.56 | 1.56 | 4.70% | 1,922,377 |
| Jul 16, 2025 | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 2,005,363 |
| Jul 15, 2025 | 1.61 | 1.62 | 1.50 | 1.51 | 1.51 | -4.43% | 3,058,229 |
| Jul 14, 2025 | 1.47 | 1.64 | 1.47 | 1.58 | 1.58 | 13.67% | 8,445,792 |
| Jul 11, 2025 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -2.11% | 1,731,440 |
| Jul 10, 2025 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | - | 2,132,385 |
| Jul 9, 2025 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 2.90% | 2,233,055 |
| Jul 8, 2025 | 1.24 | 1.39 | 1.24 | 1.38 | 1.38 | 11.29% | 4,436,557 |
| Jul 7, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 1,269,747 |
| Jul 3, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 1,102,764 |
| Jul 2, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 1,407,850 |
| Jul 1, 2025 | 1.20 | 1.25 | 1.15 | 1.22 | 1.22 | 0.83% | 3,313,296 |
| Jun 30, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 1,290,850 |
| Jun 27, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 982,593 |
| Jun 26, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 1,032,997 |
| Jun 25, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 1,699,966 |
| Jun 24, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | - | 1,274,975 |
| Jun 23, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 1,547,827 |
| Jun 20, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 1,780,579 |
| Jun 18, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 1,324,303 |
| Jun 17, 2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 1,238,599 |
| Jun 16, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 3.10% | 1,131,796 |
| Jun 13, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -4.44% | 2,093,436 |
| Jun 12, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 1,231,635 |
| Jun 11, 2025 | 1.32 | 1.37 | 1.31 | 1.33 | 1.33 | 0.76% | 1,590,338 |
| Jun 10, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 1,311,295 |
| Jun 9, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 736,440 |
| Jun 6, 2025 | 1.28 | 1.34 | 1.27 | 1.32 | 1.32 | 2.33% | 1,985,773 |
| Jun 5, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 1,067,599 |
| 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 |