SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.255
-0.035 (-2.71%)
Oct 26, 2026, 10:49 AM EDT - Market open
SNDL Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -2.71% | 624,470 |
| Oct 23, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 744,624 |
| Oct 22, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 968,276 |
| Oct 21, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | - | 1,078,177 |
| Oct 20, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 1.99% | 959,666 |
| Oct 19, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 0.40% | 862,465 |
| Oct 16, 2026 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 3.31% | 2,277,289 |
| Oct 15, 2026 | 1.14 | 1.23 | 1.13 | 1.21 | 1.21 | 5.22% | 1,528,753 |
| Oct 14, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 1,240,622 |
| Oct 13, 2026 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 2,390,290 |
| Oct 12, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -4.10% | 1,480,582 |
| Oct 9, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 768,730 |
| Oct 8, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 1,388,150 |
| Oct 7, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 1,257,375 |
| Oct 6, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 1,384,042 |
| Oct 5, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 1,217,262 |
| Oct 2, 2026 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -1.59% | 1,216,799 |
| Oct 1, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 1,218,074 |
| Sep 30, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -5.15% | 2,002,737 |
| Sep 29, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 1,949,538 |
| Sep 28, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 727,083 |
| Sep 25, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 689,897 |
| Sep 24, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | - | 1,521,877 |
| Sep 23, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 665,471 |
| Sep 22, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 1,011,308 |
| Sep 21, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 994,621 |
| Sep 18, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 2,221,913 |
| Sep 17, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 1,076,666 |
| Sep 16, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 1,532,777 |
| Sep 15, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 1,280,158 |
| Sep 14, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 989,865 |
| Sep 11, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | - | 2,023,333 |
| Sep 10, 2026 | 1.36 | 1.42 | 1.33 | 1.34 | 1.34 | -4.29% | 1,625,972 |
| Sep 9, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 1,669,415 |
| Sep 8, 2026 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | 0.35% | 1,210,952 |
| Sep 4, 2026 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 1.77% | 827,388 |
| Sep 3, 2026 | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | -0.70% | 1,297,667 |
| Sep 2, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 965,887 |
| Sep 1, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 1,057,702 |
| Aug 31, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.11% | 1,090,672 |
| Aug 28, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 0.37% | 1,181,724 |
| Aug 27, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 845,504 |
| Aug 26, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 1,000,047 |
| Aug 25, 2026 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 873,771 |
| Aug 24, 2026 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | -0.73% | 1,129,344 |
| Aug 21, 2026 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 3.01% | 1,837,455 |
| Aug 20, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | 1.53% | 3,028,385 |
| Aug 19, 2026 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 6.50% | 1,915,069 |
| Aug 18, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | - | 753,311 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 1,116,998 |