SNDL Inc. (SNDL) Historical Stock Data
1.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNDL is up 0.14% a day on average. There have been 18 days where SNDL Inc. closed green and 12 days where SNDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.35 | 1.42 | 2.53M |
| 2025-05-01 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.35 | 1.45 | 4.07M |
| 2025-04-30 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.44 | 1.53 | 2.11M |
| 2025-04-29 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.44 | 1.50 | 0.91M |
| 2025-04-28 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.43 | 1.53 | 1.09M |
| 2025-04-25 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.48 | 1.55 | 1.85M |
| 2025-04-24 | 1.42 | 1.48 | ↑$0.06 (4.23%) | 1.42 | 1.50 | 1.74M |
| 2025-04-23 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.39 | 1.44 | 1.03M |
| 2025-04-22 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.36 | 1.42 | 1.02M |
| 2025-04-21 | 1.39 | 1.36 | ↓$0.03 (-2.16%) | 1.34 | 1.40 | 1.28M |
| 2025-04-17 | 1.36 | 1.40 | ↑$0.04 (2.94%) | 1.34 | 1.40 | 1.05M |
| 2025-04-16 | 1.32 | 1.35 | ↑$0.04 (2.66%) | 1.31 | 1.39 | 1.17M |
| 2025-04-15 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.31 | 1.35 | 0.95M |
| 2025-04-14 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.30 | 1.38 | 1.52M |
| 2025-04-11 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.33 | 1.41 | 0.94M |
| 2025-04-10 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.33 | 1.40 | 0.90M |
| 2025-04-09 | 1.27 | 1.39 | ↑$0.12 (9.45%) | 1.27 | 1.41 | 2.10M |
| 2025-04-08 | 1.35 | 1.27 | ↓$0.08 (-5.93%) | 1.26 | 1.37 | 2.07M |
| 2025-04-07 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.26 | 1.38 | 2.18M |
| 2025-04-04 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.32 | 1.38 | 2.61M |
| 2025-04-03 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.38 | 1.45 | 1.37M |
| 2025-04-02 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.41 | 1.45 | 0.91M |
| 2025-04-01 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.40 | 1.46 | 0.91M |
| 2025-03-31 | 1.43 | 1.41 | ↓$0.02 (-1.40%) | 1.37 | 1.44 | 1.38M |
| 2025-03-28 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.43 | 1.50 | 1.53M |
| 2025-03-27 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.44 | 1.51 | 3.37M |
| 2025-03-26 | 1.54 | 1.49 | ↓$0.05 (-3.25%) | 1.48 | 1.55 | 1.67M |
| 2025-03-25 | 1.58 | 1.54 | ↓$0.04 (-2.53%) | 1.53 | 1.59 | 0.95M |
| 2025-03-24 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.58 | 1.61 | 848.38K |
| 2025-03-21 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.55 | 1.62 | 1.29M |
Create an account or log in to view more rows.
$SNDL I'm friggin bored. Just give us our money already
$SNDL why is this not moving lol
$SNDL Growth/Value
$SNDL it's true....
$SNDL The best investment you can make is an investment in yourself or another person
$SNDL buying a share monday LFG
$SNDL I like it
$SNDL wow you bulls are losers
$SNDL love cooking these little bears on here
$SNDL The squeeze is coming