SNDL Inc. SNDL
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$1,26-0,03 (-%2,33)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,26 | -%2,25 | $1,28 | $1,29 | $1,25 | 494,73K |
| 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 |