SNDL Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	1.72	1.78	1.69	1.78	1.78	1.14%	2,778,861
Nov 6, 2025	1.84	1.84	1.76	1.76	1.76	-4.86%	2,533,493
Nov 5, 2025	1.87	1.90	1.84	1.85	1.85	-0.54%	2,051,392
Nov 4, 2025	1.90	1.99	1.82	1.86	1.86	-15.07%	5,804,974
Nov 3, 2025	2.20	2.20	2.13	2.19	2.19	1.86%	1,820,507
Oct 31, 2025	2.14	2.19	2.13	2.15	2.15	0.94%	1,132,152
Oct 30, 2025	2.15	2.18	2.13	2.13	2.13	-1.39%	1,346,398
Oct 29, 2025	2.20	2.25	2.15	2.16	2.16	-1.82%	2,034,428
Oct 28, 2025	2.24	2.24	2.18	2.20	2.20	-1.79%	1,553,704
Oct 27, 2025	2.27	2.29	2.20	2.24	2.24	-	2,066,339
Oct 24, 2025	2.26	2.31	2.23	2.24	2.24	0.90%	1,639,235
Oct 23, 2025	2.20	2.27	2.19	2.22	2.22	0.91%	1,430,199
Oct 22, 2025	2.23	2.26	2.15	2.20	2.20	-2.22%	2,105,697
Oct 21, 2025	2.36	2.36	2.24	2.25	2.25	-4.66%	2,820,713
Oct 20, 2025	2.35	2.40	2.34	2.36	2.36	1.29%	1,677,045
Oct 17, 2025	2.31	2.38	2.30	2.33	2.33	-2.10%	3,955,613
Oct 16, 2025	2.48	2.52	2.36	2.38	2.38	-4.03%	2,960,345
Oct 15, 2025	2.46	2.57	2.41	2.48	2.48	1.64%	5,832,374
Oct 14, 2025	2.43	2.47	2.37	2.44	2.44	-1.61%	5,077,772
Oct 13, 2025	2.59	2.60	2.42	2.48	2.48	-1.59%	3,877,326
Oct 10, 2025	2.83	2.84	2.51	2.52	2.52	-10.48%	5,498,947
Oct 9, 2025	2.69	2.89	2.69	2.82	2.82	7.03%	7,397,935
Oct 8, 2025	2.66	2.68	2.62	2.63	2.63	-0.75%	4,148,241
Oct 7, 2025	2.55	2.73	2.55	2.65	2.65	3.52%	4,435,217
Oct 6, 2025	2.59	2.59	2.52	2.56	2.56	-0.78%	10,117,015
Oct 3, 2025	2.52	2.66	2.52	2.58	2.58	1.98%	2,720,078
Oct 2, 2025	2.54	2.62	2.48	2.53	2.53	-0.39%	2,855,363
Oct 1, 2025	2.64	2.66	2.52	2.54	2.54	-5.22%	3,538,538
Sep 30, 2025	2.72	2.73	2.62	2.68	2.68	-2.19%	3,383,968
Sep 29, 2025	2.53	2.79	2.49	2.74	2.74	17.60%	10,025,013
Sep 26, 2025	2.46	2.47	2.32	2.33	2.33	-5.28%	2,554,032
Sep 25, 2025	2.50	2.54	2.43	2.46	2.46	-4.28%	1,619,466
Sep 24, 2025	2.48	2.58	2.47	2.57	2.57	2.80%	1,869,087
Sep 23, 2025	2.45	2.59	2.44	2.50	2.50	1.21%	8,512,142
Sep 22, 2025	2.47	2.50	2.45	2.47	2.47	-	1,706,379
Sep 19, 2025	2.56	2.60	2.41	2.47	2.47	-3.52%	2,971,877
Sep 18, 2025	2.51	2.59	2.51	2.56	2.56	2.40%	2,285,600
Sep 17, 2025	2.49	2.58	2.49	2.50	2.50	-	3,204,772
Sep 16, 2025	2.51	2.53	2.45	2.50	2.50	-	1,647,886
Sep 15, 2025	2.37	2.54	2.36	2.50	2.50	3.73%	2,992,040
Sep 12, 2025	2.41	2.48	2.37	2.41	2.41	0.84%	4,089,771
Sep 11, 2025	2.34	2.41	2.33	2.39	2.39	1.27%	1,956,476
Sep 10, 2025	2.42	2.42	2.35	2.36	2.36	-2.48%	1,804,482
Sep 9, 2025	2.37	2.43	2.34	2.42	2.42	1.26%	2,408,317
Sep 8, 2025	2.48	2.50	2.38	2.39	2.39	-3.63%	2,064,769
Sep 5, 2025	2.42	2.52	2.41	2.48	2.48	1.64%	2,690,476
Sep 4, 2025	2.48	2.52	2.37	2.44	2.44	-3.17%	4,169,924
Sep 3, 2025	2.56	2.62	2.48	2.52	2.52	2.02%	3,918,643
Sep 2, 2025	2.56	2.58	2.45	2.47	2.47	-7.84%	5,407,178
Aug 29, 2025	2.70	2.71	2.59	2.68	2.68	-0.37%	5,398,546