SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.460
+0.050 (3.55%)
At close: May 14, 2026, 4:00 PM EDT
1.440
-0.020 (-1.37%)
Pre-market: May 15, 2026, 7:35 AM EDT
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 0.74% | 1,036,810 |
| Mar 23, 2026 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 1,018,061 |
| Mar 20, 2026 | 1.38 | 1.39 | 1.30 | 1.35 | 1.35 | -2.88% | 2,904,263 |
| Mar 19, 2026 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 0.72% | 1,336,522 |
| Mar 18, 2026 | 1.43 | 1.45 | 1.37 | 1.38 | 1.38 | -4.17% | 1,179,443 |
| Mar 17, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | - | 839,303 |
| Mar 16, 2026 | 1.53 | 1.54 | 1.34 | 1.44 | 1.44 | -4.64% | 3,611,910 |
| Mar 13, 2026 | 1.59 | 1.64 | 1.50 | 1.51 | 1.51 | -3.21% | 1,182,513 |
| Mar 12, 2026 | 1.57 | 1.66 | 1.56 | 1.56 | 1.56 | 1.30% | 1,858,620 |
| Mar 11, 2026 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -1.28% | 1,345,859 |
| Mar 10, 2026 | 1.52 | 1.62 | 1.51 | 1.56 | 1.56 | 1.30% | 1,315,298 |
| Mar 9, 2026 | 1.48 | 1.55 | 1.47 | 1.54 | 1.54 | 1.99% | 1,269,656 |
| Mar 6, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | -1.31% | 873,899 |
| Mar 5, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 626,041 |