SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.450
+0.040 (2.84%)
Jun 4, 2026, 12:04 PM EDT - Market open
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.40 | 1.47 | 1.40 | 1.46 | - | 3.19% | 1,013,634 |
| Jun 3, 2026 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 1,568,586 |
| Jun 2, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 1,407,280 |
| Jun 1, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 2,572,701 |
| May 29, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 880,548 |
| 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 |
| Apr 30, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 3.42% | 5,227,471 |
| Apr 29, 2026 | 1.37 | 1.40 | 1.31 | 1.32 | 1.32 | -10.54% | 6,138,293 |
| Apr 28, 2026 | 1.51 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 1,897,833 |
| Apr 27, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | - | 1,778,972 |
| Apr 24, 2026 | 1.53 | 1.55 | 1.47 | 1.51 | 1.51 | -1.31% | 2,234,589 |
| Apr 23, 2026 | 1.81 | 1.82 | 1.49 | 1.53 | 1.53 | -7.83% | 7,303,026 |
| Apr 22, 2026 | 1.51 | 1.77 | 1.50 | 1.66 | 1.66 | 9.93% | 11,326,671 |
| Apr 21, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 1,157,112 |
| Apr 20, 2026 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 1.99% | 1,936,240 |
| Apr 17, 2026 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | - | 1,260,869 |
| Apr 16, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 1,551,919 |
| Apr 15, 2026 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 6.25% | 1,955,399 |
| Apr 14, 2026 | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | 5.11% | 1,647,027 |
| Apr 13, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -3.52% | 1,446,000 |
| Apr 10, 2026 | 1.38 | 1.44 | 1.36 | 1.42 | 1.42 | 2.90% | 1,906,639 |
| Apr 9, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 1.47% | 1,584,504 |
| Apr 8, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 3.82% | 1,895,912 |
| Apr 7, 2026 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 2,002,007 |
| Apr 6, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 1,182,112 |
| Apr 2, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 2.26% | 861,882 |
| Apr 1, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | 0.76% | 819,829 |
| Mar 31, 2026 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 2.33% | 1,083,842 |
| Mar 30, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 1,449,622 |
| Mar 27, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 1,616,962 |
| Mar 26, 2026 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 938,492 |
| Mar 25, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 871,464 |