SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.225
-0.005 (-0.41%)
At close: Aug 3, 2026, 4:00 PM EDT
1.220
-0.005 (-0.41%)
Pre-market: Aug 4, 2026, 8:42 AM EDT
SNDL Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.23 | 1.28 | 1.20 | 1.23 | 1.23 | -0.41% | 3,154,732 |
| Jul 31, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 1,861,114 |
| Jul 30, 2026 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 1,584,536 |
| 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 |
| Jul 24, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.40% | 1,708,454 |
| Jul 23, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 792,788 |
| Jul 22, 2026 | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | -1.55% | 1,534,802 |
| Jul 21, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 571,427 |
| Jul 20, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | - | 1,480,608 |
| Jul 17, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 889,528 |
| Jul 16, 2026 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | - | 3,722,818 |
| Jul 15, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 957,872 |
| Jul 14, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 955,631 |
| Jul 13, 2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | - | 1,053,149 |
| Jul 10, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 1,273,857 |
| Jul 9, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | - | 647,101 |
| Jul 8, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 1,169,076 |
| Jul 7, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | - | 1,102,173 |
| Jul 6, 2026 | 1.38 | 1.39 | 1.28 | 1.30 | 1.30 | -5.45% | 4,892,086 |
| Jul 2, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | 0.36% | 2,691,518 |
| Jul 1, 2026 | 1.35 | 1.42 | 1.35 | 1.37 | 1.37 | 1.48% | 1,649,713 |
| Jun 30, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 1,232,109 |
| 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 |