SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.232
-0.008 (-0.65%)
Oct 5, 2026, 12:16 PM EDT - Market open
SNDL Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | - | -0.40% | 460,163 |
| Oct 2, 2026 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -1.59% | 1,213,965 |
| Oct 1, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 1,207,846 |
| Sep 30, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -5.15% | 2,002,737 |
| Sep 29, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 1,949,538 |
| Sep 28, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 727,083 |
| Sep 25, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 689,897 |
| Sep 24, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | - | 1,521,877 |
| Sep 23, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 665,471 |
| Sep 22, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 1,011,308 |
| Sep 21, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 994,621 |
| Sep 18, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 2,221,913 |
| Sep 17, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 1,076,666 |
| Sep 16, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 1,532,777 |
| Sep 15, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 1,280,158 |
| Sep 14, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 989,865 |
| Sep 11, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | - | 2,023,333 |
| Sep 10, 2026 | 1.36 | 1.42 | 1.33 | 1.34 | 1.34 | -4.29% | 1,625,972 |
| Sep 9, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 1,669,415 |
| Sep 8, 2026 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | 0.35% | 1,210,952 |
| Sep 4, 2026 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 1.77% | 827,388 |
| Sep 3, 2026 | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | -0.70% | 1,297,667 |
| Sep 2, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 965,887 |
| Sep 1, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 1,057,702 |
| Aug 31, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.11% | 1,090,672 |
| Aug 28, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 0.37% | 1,181,724 |
| Aug 27, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 845,504 |
| Aug 26, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 1,000,047 |
| Aug 25, 2026 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 873,771 |
| Aug 24, 2026 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | -0.73% | 1,129,344 |
| Aug 21, 2026 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 3.01% | 1,837,455 |
| Aug 20, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | 1.53% | 3,028,385 |
| Aug 19, 2026 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 6.50% | 1,915,069 |
| Aug 18, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | - | 753,311 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 1,116,998 |
| Aug 14, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 1,255,813 |
| Aug 13, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 1,683,664 |
| Aug 12, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 1,389,440 |
| Aug 11, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | 3,223,532 |
| Aug 10, 2026 | 1.22 | 1.26 | 1.20 | 1.22 | 1.22 | -0.81% | 2,176,766 |
| Aug 7, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 1,803,462 |
| Aug 6, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 1,145,606 |
| Aug 5, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | - | 1,340,569 |
| Aug 4, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -1.22% | 1,590,677 |
| Aug 3, 2026 | 1.23 | 1.28 | 1.20 | 1.23 | 1.23 | -0.41% | 3,177,997 |
| Jul 31, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 1,871,223 |
| Jul 30, 2026 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 1,586,239 |
| Jul 29, 2026 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | -1.64% | 3,012,954 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -9.63% | 3,417,180 |
| Jul 27, 2026 | 1.25 | 1.37 | 1.25 | 1.35 | 1.35 | 8.43% | 4,060,732 |