SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.580
+0.040 (2.60%)
Feb 20, 2026, 4:00 PM EST - Market closed
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.51 | 1.60 | 1.51 | 1.58 | 1.58 | 2.60% | 1,996,487 |
| Feb 19, 2026 | 1.51 | 1.55 | 1.48 | 1.54 | 1.54 | 1.99% | 1,033,633 |
| Feb 18, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 909,928 |
| Feb 17, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | - | 583,445 |
| Feb 13, 2026 | 1.47 | 1.55 | 1.47 | 1.50 | 1.50 | - | 723,618 |
| Feb 12, 2026 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | - | 1,197,532 |
| Feb 11, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 0.67% | 908,620 |
| Feb 10, 2026 | 1.51 | 1.55 | 1.49 | 1.49 | 1.49 | -1.32% | 1,075,405 |
| Feb 9, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | - | 808,275 |
| Feb 6, 2026 | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | 4.14% | 876,107 |
| Feb 5, 2026 | 1.54 | 1.55 | 1.44 | 1.45 | 1.45 | -7.05% | 3,066,003 |
| Feb 4, 2026 | 1.56 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 1,520,570 |
| Feb 3, 2026 | 1.53 | 1.59 | 1.51 | 1.59 | 1.59 | 3.92% | 1,235,986 |
| Feb 2, 2026 | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 1,176,435 |
| Jan 30, 2026 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -1.28% | 1,299,807 |
| Jan 29, 2026 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 1,468,705 |
| Jan 28, 2026 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 1,481,850 |
| Jan 27, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 969,748 |
| Jan 26, 2026 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 1,340,961 |
| Jan 23, 2026 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 0.61% | 1,356,308 |
| Jan 22, 2026 | 1.60 | 1.67 | 1.58 | 1.63 | 1.63 | 3.16% | 2,075,411 |
| Jan 21, 2026 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | - | 1,276,002 |
| Jan 20, 2026 | 1.57 | 1.61 | 1.45 | 1.58 | 1.58 | -1.86% | 2,433,522 |
| Jan 16, 2026 | 1.61 | 1.64 | 1.50 | 1.61 | 1.61 | -0.62% | 3,422,726 |
| Jan 15, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 2,321,772 |
| Jan 14, 2026 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 1,703,397 |
| Jan 13, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 3,088,202 |
| Jan 12, 2026 | 1.66 | 1.70 | 1.62 | 1.66 | 1.66 | - | 3,870,524 |
| Jan 9, 2026 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | 1.22% | 3,065,564 |
| Jan 8, 2026 | 1.61 | 1.68 | 1.61 | 1.64 | 1.64 | -0.61% | 1,405,181 |
| Jan 7, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 1,414,345 |
| Jan 6, 2026 | 1.72 | 1.74 | 1.67 | 1.68 | 1.68 | -1.75% | 1,257,527 |
| Jan 5, 2026 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 1,398,813 |
| Jan 2, 2026 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 4.82% | 2,178,724 |
| Dec 31, 2025 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 2,681,741 |
| Dec 30, 2025 | 1.70 | 1.72 | 1.65 | 1.65 | 1.65 | -3.51% | 2,615,045 |
| Dec 29, 2025 | 1.71 | 1.77 | 1.70 | 1.71 | 1.71 | -1.16% | 2,457,287 |
| Dec 26, 2025 | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | -2.26% | 1,923,563 |
| Dec 24, 2025 | 1.77 | 1.79 | 1.74 | 1.77 | 1.77 | -0.56% | 1,037,463 |
| Dec 23, 2025 | 1.77 | 1.84 | 1.72 | 1.78 | 1.78 | -0.56% | 3,923,680 |
| Dec 22, 2025 | 1.91 | 1.93 | 1.77 | 1.79 | 1.79 | -6.77% | 6,224,815 |
| Dec 19, 2025 | 2.05 | 2.07 | 1.89 | 1.92 | 1.92 | -5.88% | 5,589,168 |
| Dec 18, 2025 | 2.14 | 2.34 | 2.03 | 2.04 | 2.04 | -1.45% | 13,208,043 |
| Dec 17, 2025 | 2.15 | 2.27 | 2.06 | 2.07 | 2.07 | -3.72% | 8,145,391 |
| Dec 16, 2025 | 1.90 | 2.17 | 1.87 | 2.15 | 2.15 | 11.98% | 9,324,629 |
| Dec 15, 2025 | 2.25 | 2.25 | 1.91 | 1.92 | 1.92 | -13.12% | 11,013,846 |
| Dec 12, 2025 | 2.10 | 2.25 | 2.05 | 2.21 | 2.21 | 24.86% | 19,477,834 |
| Dec 11, 2025 | 1.70 | 1.78 | 1.69 | 1.77 | 1.77 | 4.12% | 2,872,315 |
| Dec 10, 2025 | 1.71 | 1.74 | 1.67 | 1.70 | 1.70 | -0.58% | 1,475,631 |
| Dec 9, 2025 | 1.67 | 1.75 | 1.66 | 1.71 | 1.71 | 1.79% | 1,843,189 |