SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.360
+0.030 (2.26%)
At close: Apr 2, 2026, 4:00 PM EDT
1.350
-0.010 (-0.73%)
After-hours: Apr 2, 2026, 7:59 PM EDT
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 2.26% | 861,444 |
| Apr 1, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | 0.76% | 819,153 |
| Mar 31, 2026 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 2.33% | 1,069,131 |
| Mar 30, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 1,416,851 |
| Mar 27, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 1,607,496 |
| Mar 26, 2026 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 923,295 |
| Mar 25, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 855,979 |
| Mar 24, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 0.74% | 988,521 |
| Mar 23, 2026 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 1,009,292 |
| Mar 20, 2026 | 1.38 | 1.39 | 1.30 | 1.35 | 1.35 | -2.88% | 2,859,694 |
| Mar 19, 2026 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 0.72% | 1,336,522 |
| Mar 18, 2026 | 1.43 | 1.45 | 1.37 | 1.38 | 1.38 | -4.17% | 1,179,443 |
| Mar 17, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | - | 839,303 |
| Mar 16, 2026 | 1.53 | 1.54 | 1.34 | 1.44 | 1.44 | -4.64% | 3,611,910 |
| Mar 13, 2026 | 1.59 | 1.64 | 1.50 | 1.51 | 1.51 | -3.21% | 1,182,513 |
| Mar 12, 2026 | 1.57 | 1.66 | 1.56 | 1.56 | 1.56 | 1.30% | 1,858,620 |
| Mar 11, 2026 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -1.28% | 1,345,859 |
| Mar 10, 2026 | 1.52 | 1.62 | 1.51 | 1.56 | 1.56 | 1.30% | 1,315,298 |
| Mar 9, 2026 | 1.48 | 1.55 | 1.47 | 1.54 | 1.54 | 1.99% | 1,269,656 |
| Mar 6, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | -1.31% | 873,899 |
| Mar 5, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 626,041 |
| Mar 4, 2026 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | 0.65% | 958,920 |
| Mar 3, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 0.66% | 999,971 |
| Mar 2, 2026 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 1,233,217 |
| Feb 27, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -2.53% | 737,641 |
| Feb 26, 2026 | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | 1.94% | 828,477 |
| Feb 25, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | - | 821,630 |
| Feb 24, 2026 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 4.03% | 838,312 |
| Feb 23, 2026 | 1.56 | 1.57 | 1.48 | 1.49 | 1.49 | -5.70% | 1,407,231 |
| 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% | 1,045,399 |
| Feb 18, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 925,296 |
| 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 |