SNDL Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	1.31	1.33	1.30	1.30	1.30	-0.76%	938,394
Jul 13, 2026	1.29	1.34	1.29	1.31	1.31	-	1,022,158
Jul 10, 2026	1.32	1.33	1.30	1.31	1.31	-	1,270,847
Jul 9, 2026	1.30	1.33	1.30	1.31	1.31	-	629,568
Jul 8, 2026	1.30	1.32	1.28	1.31	1.31	0.77%	1,157,727
Jul 7, 2026	1.29	1.32	1.29	1.30	1.30	-	1,098,871
Jul 6, 2026	1.38	1.39	1.28	1.30	1.30	-5.45%	4,833,592
Jul 2, 2026	1.37	1.41	1.37	1.38	1.38	0.36%	2,655,961
Jul 1, 2026	1.35	1.42	1.35	1.37	1.37	1.48%	1,637,510
Jun 30, 2026	1.38	1.38	1.35	1.35	1.35	-2.17%	1,231,101
Jun 29, 2026	1.39	1.41	1.37	1.38	1.38	0.73%	895,863
Jun 26, 2026	1.35	1.40	1.34	1.37	1.37	2.24%	1,281,873
Jun 25, 2026	1.40	1.40	1.33	1.34	1.34	-3.60%	2,621,921
Jun 24, 2026	1.42	1.45	1.39	1.39	1.39	-2.80%	1,305,349
Jun 23, 2026	1.39	1.44	1.39	1.43	1.43	2.14%	1,569,381
Jun 22, 2026	1.42	1.46	1.40	1.40	1.40	-1.41%	3,679,534
Jun 18, 2026	1.44	1.46	1.41	1.42	1.42	-1.39%	2,093,312
Jun 17, 2026	1.43	1.47	1.43	1.44	1.44	0.70%	2,467,449
Jun 16, 2026	1.44	1.45	1.40	1.43	1.43	-	6,912,915
Jun 15, 2026	1.43	1.46	1.35	1.43	1.43	0.70%	6,271,507
Jun 12, 2026	1.45	1.49	1.42	1.42	1.42	-2.74%	2,209,555
Jun 11, 2026	1.43	1.46	1.43	1.46	1.46	0.69%	1,824,228
Jun 10, 2026	1.45	1.47	1.43	1.45	1.45	-0.68%	1,764,850
Jun 9, 2026	1.45	1.47	1.43	1.46	1.46	0.69%	2,082,780
Jun 8, 2026	1.42	1.46	1.42	1.45	1.45	2.11%	1,469,242
Jun 5, 2026	1.45	1.48	1.41	1.42	1.42	-0.70%	2,302,526
Jun 4, 2026	1.40	1.47	1.40	1.43	1.43	1.42%	1,928,110
Jun 3, 2026	1.41	1.44	1.40	1.41	1.41	-2.08%	1,576,459
Jun 2, 2026	1.45	1.46	1.43	1.44	1.44	-1.37%	1,430,643
Jun 1, 2026	1.47	1.48	1.45	1.46	1.46	-1.35%	2,584,077
May 29, 2026	1.48	1.49	1.46	1.48	1.48	-0.67%	882,842
May 28, 2026	1.43	1.50	1.43	1.49	1.49	2.76%	1,617,857
May 27, 2026	1.44	1.47	1.44	1.45	1.45	0.69%	600,497
May 26, 2026	1.45	1.48	1.43	1.44	1.44	-0.69%	1,164,513
May 22, 2026	1.47	1.50	1.44	1.45	1.45	-1.36%	878,881
May 21, 2026	1.43	1.48	1.43	1.47	1.47	2.08%	1,274,106
May 20, 2026	1.38	1.44	1.37	1.44	1.44	4.35%	1,997,213
May 19, 2026	1.38	1.41	1.36	1.38	1.38	-0.72%	2,016,275
May 18, 2026	1.42	1.46	1.37	1.39	1.39	-2.80%	2,290,614
May 15, 2026	1.43	1.47	1.41	1.43	1.43	-2.05%	2,372,576
May 14, 2026	1.40	1.46	1.40	1.46	1.46	3.55%	2,199,240
May 13, 2026	1.40	1.45	1.39	1.41	1.41	-	2,231,287
May 12, 2026	1.42	1.45	1.39	1.41	1.41	-1.40%	1,658,591
May 11, 2026	1.42	1.47	1.41	1.43	1.43	-0.35%	2,287,507
May 8, 2026	1.43	1.46	1.38	1.44	1.44	-1.03%	2,493,891
May 7, 2026	1.44	1.46	1.42	1.45	1.45	0.69%	1,796,630
May 6, 2026	1.43	1.47	1.42	1.44	1.44	0.70%	2,517,961
May 5, 2026	1.42	1.46	1.41	1.43	1.43	0.70%	2,288,958
May 4, 2026	1.40	1.44	1.40	1.42	1.42	0.71%	1,415,156
May 1, 2026	1.38	1.43	1.36	1.41	1.41	3.68%	2,490,038