SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.390
-0.040 (-2.80%)
Jun 24, 2026, 4:00 PM EDT - Market closed
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.42 | 1.45 | 1.39 | 1.39 | 1.39 | -2.80% | 1,264,334 |
| Jun 23, 2026 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 1,559,611 |
| Jun 22, 2026 | 1.42 | 1.46 | 1.40 | 1.40 | 1.40 | -1.41% | 3,645,264 |
| 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 |
| 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 |