SNDL Inc. SNDL
NASDAQ · United States · Process Industries
$1.26-0.03 (-2.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.26 | -2.33% | $1.28 | $1.29 | $1.25 | 1.00M |
| 2026-09-30 | $1.29 | -5.15% | $1.35 | $1.35 | $1.29 | 2.00M |
| 2026-09-29 | $1.36 | -2.16% | $1.40 | $1.41 | $1.36 | 1.95M |
| 2026-09-28 | $1.39 | -0.71% | $1.38 | $1.41 | $1.38 | 724.30K |
| 2026-09-25 | $1.40 | 0.00% | $1.39 | $1.41 | $1.38 | 689.30K |
| 2026-09-24 | $1.40 | 0.00% | $1.38 | $1.42 | $1.38 | 1.52M |
| 2026-09-23 | $1.40 | -0.71% | $1.41 | $1.41 | $1.38 | 665.10K |
| 2026-09-22 | $1.41 | +2.92% | $1.37 | $1.42 | $1.37 | 1.01M |
| 2026-09-21 | $1.37 | 0.00% | $1.37 | $1.39 | $1.35 | 992.90K |
| 2026-09-18 | $1.37 | +0.74% | $1.36 | $1.38 | $1.34 | 2.22M |
| 2026-09-17 | $1.36 | -1.45% | $1.38 | $1.39 | $1.35 | 1.08M |
| 2026-09-16 | $1.38 | +2.22% | $1.35 | $1.39 | $1.35 | 1.53M |
| 2026-09-15 | $1.35 | -1.46% | $1.35 | $1.37 | $1.33 | 1.28M |
| 2026-09-14 | $1.37 | +2.24% | $1.33 | $1.37 | $1.33 | 985.40K |
| 2026-09-11 | $1.34 | 0.00% | $1.35 | $1.37 | $1.33 | 2.02M |
| 2026-09-10 | $1.34 | -4.29% | $1.36 | $1.42 | $1.33 | 1.62M |
| 2026-09-09 | $1.40 | -2.78% | $1.44 | $1.44 | $1.38 | 1.67M |
| 2026-09-08 | $1.44 | +0.35% | $1.42 | $1.46 | $1.40 | 1.21M |
| 2026-09-04 | $1.43 | +1.77% | $1.39 | $1.45 | $1.39 | 824.90K |
| 2026-09-03 | $1.41 | -0.70% | $1.42 | $1.43 | $1.37 | 1.30M |
| 2026-09-02 | $1.42 | +4.41% | $1.36 | $1.42 | $1.36 | 964.10K |
| 2026-09-01 | $1.36 | -0.73% | $1.35 | $1.38 | $1.35 | 1.06M |
| 2026-08-31 | $1.37 | +1.11% | $1.35 | $1.38 | $1.34 | 1.09M |
| 2026-08-28 | $1.36 | +0.37% | $1.34 | $1.36 | $1.32 | 1.18M |
| 2026-08-27 | $1.35 | -2.17% | $1.37 | $1.39 | $1.34 | 844.30K |
| 2026-08-26 | $1.38 | +0.73% | $1.39 | $1.39 | $1.34 | 996.10K |
| 2026-08-25 | $1.37 | +0.74% | $1.35 | $1.40 | $1.34 | 873.80K |
| 2026-08-24 | $1.36 | -0.73% | $1.36 | $1.39 | $1.33 | 1.13M |
| 2026-08-21 | $1.37 | +3.01% | $1.32 | $1.40 | $1.32 | 1.83M |
| 2026-08-20 | $1.33 | +1.53% | $1.30 | $1.37 | $1.30 | 3.03M |
| 2026-08-19 | $1.31 | +6.50% | $1.23 | $1.32 | $1.23 | 1.91M |
| 2026-08-18 | $1.23 | 0.00% | $1.23 | $1.27 | $1.23 | 753.30K |
| 2026-08-17 | $1.23 | -2.38% | $1.25 | $1.27 | $1.23 | 1.12M |
| 2026-08-14 | $1.26 | +0.80% | $1.25 | $1.28 | $1.23 | 1.26M |
| 2026-08-13 | $1.25 | -0.79% | $1.26 | $1.29 | $1.24 | 1.68M |
| 2026-08-12 | $1.26 | -3.08% | $1.26 | $1.30 | $1.25 | 1.39M |
| 2026-08-11 | $1.30 | +6.56% | $1.22 | $1.30 | $1.22 | 3.22M |
| 2026-08-10 | $1.22 | -0.81% | $1.22 | $1.26 | $1.20 | 2.18M |
| 2026-08-07 | $1.23 | +2.50% | $1.20 | $1.25 | $1.20 | 1.80M |
| 2026-08-06 | $1.20 | -0.83% | $1.21 | $1.22 | $1.20 | 1.15M |
| 2026-08-05 | $1.21 | 0.00% | $1.24 | $1.24 | $1.20 | 1.34M |
| 2026-08-04 | $1.21 | -1.22% | $1.21 | $1.23 | $1.21 | 1.59M |
| 2026-08-03 | $1.23 | -0.41% | $1.23 | $1.28 | $1.20 | 3.18M |
| 2026-07-31 | $1.23 | -1.60% | $1.24 | $1.25 | $1.21 | 1.87M |
| 2026-07-30 | $1.25 | +4.17% | $1.19 | $1.26 | $1.19 | 1.58M |
| 2026-07-29 | $1.20 | -1.64% | $1.22 | $1.25 | $1.16 | 3.01M |
| 2026-07-28 | $1.22 | -9.63% | $1.29 | $1.29 | $1.21 | 3.42M |
| 2026-07-27 | $1.35 | +8.43% | $1.25 | $1.37 | $1.25 | 4.06M |
| 2026-07-24 | $1.25 | -0.40% | $1.25 | $1.27 | $1.24 | 1.71M |
| 2026-07-23 | $1.25 | -1.57% | $1.27 | $1.28 | $1.25 | 792.80K |
| 2026-07-22 | $1.27 | -1.55% | $1.28 | $1.29 | $1.24 | 1.53M |
| 2026-07-21 | $1.29 | +0.78% | $1.28 | $1.29 | $1.27 | 571.40K |
| 2026-07-20 | $1.28 | 0.00% | $1.27 | $1.29 | $1.26 | 1.48M |
| 2026-07-17 | $1.28 | -0.78% | $1.28 | $1.30 | $1.28 | 889.50K |
| 2026-07-16 | $1.29 | 0.00% | $1.29 | $1.33 | $1.26 | 3.72M |
| 2026-07-15 | $1.29 | -0.77% | $1.30 | $1.33 | $1.29 | 957.90K |
| 2026-07-14 | $1.30 | -0.76% | $1.31 | $1.33 | $1.30 | 955.60K |
| 2026-07-13 | $1.31 | 0.00% | $1.29 | $1.34 | $1.29 | 1.05M |
| 2026-07-10 | $1.31 | 0.00% | $1.32 | $1.33 | $1.29 | 1.27M |
| 2026-07-09 | $1.31 | 0.00% | $1.30 | $1.33 | $1.30 | 647.10K |
| 2026-07-08 | $1.31 | +0.77% | $1.30 | $1.32 | $1.28 | 1.17M |
| 2026-07-07 | $1.30 | 0.00% | $1.29 | $1.32 | $1.29 | 1.10M |
| 2026-07-06 | $1.30 | -5.45% | $1.38 | $1.38 | $1.28 | 4.89M |
| 2026-07-02 | $1.38 | +0.36% | $1.37 | $1.41 | $1.37 | 2.69M |
| 2026-07-01 | $1.37 | +1.48% | $1.35 | $1.42 | $1.35 | 1.65M |
| 2026-06-30 | $1.35 | -2.17% | $1.38 | $1.38 | $1.35 | 1.23M |
| 2026-06-29 | $1.38 | +0.73% | $1.39 | $1.41 | $1.37 | 895.90K |
| 2026-06-26 | $1.37 | +2.24% | $1.35 | $1.39 | $1.34 | 1.28M |
| 2026-06-25 | $1.34 | -3.60% | $1.40 | $1.40 | $1.33 | 2.62M |
| 2026-06-24 | $1.39 | -2.80% | $1.42 | $1.45 | $1.39 | 1.31M |
| 2026-06-23 | $1.43 | +2.14% | $1.39 | $1.44 | $1.39 | 1.57M |
| 2026-06-22 | $1.40 | -1.41% | $1.42 | $1.46 | $1.40 | 3.68M |
| 2026-06-18 | $1.42 | -1.39% | $1.44 | $1.46 | $1.41 | 2.09M |
| 2026-06-17 | $1.44 | +0.70% | $1.43 | $1.47 | $1.43 | 2.47M |
| 2026-06-16 | $1.43 | 0.00% | $1.44 | $1.45 | $1.40 | 6.91M |
| 2026-06-15 | $1.43 | +0.70% | $1.43 | $1.46 | $1.35 | 6.27M |
| 2026-06-12 | $1.42 | -2.74% | $1.45 | $1.49 | $1.42 | 2.20M |
| 2026-06-11 | $1.46 | +0.69% | $1.43 | $1.46 | $1.43 | 1.82M |
| 2026-06-10 | $1.45 | -0.68% | $1.45 | $1.47 | $1.43 | 1.76M |
| 2026-06-09 | $1.46 | +0.69% | $1.45 | $1.47 | $1.43 | 2.08M |
| 2026-06-08 | $1.45 | +2.11% | $1.42 | $1.46 | $1.42 | 1.47M |
| 2026-06-05 | $1.42 | -0.70% | $1.45 | $1.48 | $1.41 | 2.30M |
| 2026-06-04 | $1.43 | +1.42% | $1.40 | $1.47 | $1.40 | 1.93M |
| 2026-06-03 | $1.41 | -2.08% | $1.41 | $1.44 | $1.40 | 1.58M |
| 2026-06-02 | $1.44 | -1.37% | $1.45 | $1.46 | $1.43 | 1.43M |
| 2026-06-01 | $1.46 | -1.35% | $1.47 | $1.48 | $1.45 | 2.58M |
| 2026-05-29 | $1.48 | -0.67% | $1.48 | $1.49 | $1.46 | 878.40K |
| 2026-05-28 | $1.49 | +2.76% | $1.43 | $1.50 | $1.43 | 1.62M |
| 2026-05-27 | $1.45 | +0.69% | $1.44 | $1.47 | $1.44 | 596.30K |
| 2026-05-26 | $1.44 | -0.69% | $1.45 | $1.48 | $1.43 | 1.16M |