SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.385
+0.015 (1.09%)
Aug 24, 2026, 1:20 PM EDT - Market open
SNDL Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.36 | 1.38 | 1.33 | 1.37 | - | - | 514,739 |
| Aug 21, 2026 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 3.01% | 1,826,266 |
| Aug 20, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | 1.53% | 3,001,429 |
| Aug 19, 2026 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 6.50% | 1,894,427 |
| Aug 18, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | - | 743,712 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 1,090,882 |
| Aug 14, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 1,225,416 |
| 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 |
| 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 |