SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.920
-0.120 (-5.88%)
Dec 19, 2025, 4:00 PM EST - Market closed
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.05 | 2.07 | 1.89 | 1.92 | 1.92 | -5.88% | 5,532,105 |
| Dec 18, 2025 | 2.14 | 2.34 | 2.03 | 2.04 | 2.04 | -1.45% | 13,185,293 |
| Dec 17, 2025 | 2.15 | 2.27 | 2.06 | 2.07 | 2.07 | -3.72% | 6,189,064 |
| Dec 16, 2025 | 1.90 | 2.17 | 1.87 | 2.15 | 2.15 | 11.98% | 9,190,894 |
| Dec 15, 2025 | 2.25 | 2.25 | 1.91 | 1.92 | 1.92 | -13.12% | 10,901,141 |
| Dec 12, 2025 | 2.10 | 2.25 | 2.05 | 2.21 | 2.21 | 24.86% | 19,227,432 |
| 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 |
| Dec 8, 2025 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 1,086,544 |
| Dec 5, 2025 | 1.74 | 1.76 | 1.69 | 1.70 | 1.70 | -3.41% | 1,692,603 |
| Dec 4, 2025 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 1,078,901 |
| Dec 3, 2025 | 1.70 | 1.76 | 1.69 | 1.74 | 1.74 | 2.35% | 869,354 |
| Dec 2, 2025 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | 1.19% | 1,592,401 |
| Dec 1, 2025 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -4.55% | 1,381,297 |
| Nov 28, 2025 | 1.72 | 1.78 | 1.71 | 1.76 | 1.76 | 1.15% | 909,915 |
| Nov 26, 2025 | 1.74 | 1.78 | 1.72 | 1.74 | 1.74 | - | 1,264,177 |
| Nov 25, 2025 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | -1.69% | 1,124,570 |
| Nov 24, 2025 | 1.64 | 1.79 | 1.64 | 1.77 | 1.77 | 9.94% | 2,518,520 |
| Nov 21, 2025 | 1.59 | 1.63 | 1.57 | 1.61 | 1.61 | 1.26% | 3,027,096 |
| Nov 20, 2025 | 1.64 | 1.67 | 1.59 | 1.59 | 1.59 | -1.85% | 1,590,664 |
| Nov 19, 2025 | 1.66 | 1.68 | 1.60 | 1.62 | 1.62 | -3.57% | 3,728,184 |
| Nov 18, 2025 | 1.64 | 1.69 | 1.62 | 1.68 | 1.68 | 0.60% | 1,735,058 |
| Nov 17, 2025 | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | -0.60% | 3,510,305 |
| Nov 14, 2025 | 1.67 | 1.73 | 1.66 | 1.68 | 1.68 | -1.18% | 3,446,926 |
| Nov 13, 2025 | 1.76 | 1.77 | 1.68 | 1.70 | 1.70 | -5.03% | 3,974,000 |
| Nov 12, 2025 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -3.24% | 1,244,932 |
| Nov 11, 2025 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 1,332,932 |
| Nov 10, 2025 | 1.80 | 1.90 | 1.79 | 1.87 | 1.87 | 5.06% | 2,464,436 |
| Nov 7, 2025 | 1.72 | 1.78 | 1.69 | 1.78 | 1.78 | 1.14% | 2,814,508 |
| 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% | 2,065,291 |
| 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 |