SNDL Inc. (SNDL) Historical Stock Data
1.80 ↑0.07 (4.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNDL is down -0.01% a day on average. There have been 16 days where SNDL Inc. closed green and 14 days where SNDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.71 | 1.80 | ↑$0.09 (5.26%) | 1.71 | 1.83 | 2.49M |
| 2024-12-19 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.71 | 1.81 | 1.90M |
| 2024-12-18 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.70 | 1.80 | 2.12M |
| 2024-12-17 | 1.68 | 1.75 | ↑$0.07 (4.17%) | 1.65 | 1.77 | 2.68M |
| 2024-12-16 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.66 | 1.78 | 5.17M |
| 2024-12-13 | 1.81 | 1.78 | ↓$0.03 (-1.66%) | 1.76 | 1.81 | 2.45M |
| 2024-12-12 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.81 | 1.85 | 1.45M |
| 2024-12-11 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.81 | 1.91 | 1.96M |
| 2024-12-10 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.85 | 1.91 | 1.65M |
| 2024-12-09 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.89 | 1.96 | 1.93M |
| 2024-12-06 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.90 | 1.94 | 1.68M |
| 2024-12-05 | 1.88 | 1.90 | ↑$0.02 (1.06%) | 1.87 | 1.93 | 2.34M |
| 2024-12-04 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.88 | 1.92 | 1.99M |
| 2024-12-03 | 1.93 | 1.91 | ↓$0.02 (-1.04%) | 1.90 | 1.94 | 1.83M |
| 2024-12-02 | 1.94 | 1.94 | ↑$0.00 (0.00%) | 1.92 | 1.96 | 1.96M |
| 2024-11-29 | 1.96 | 1.93 | ↓$0.03 (-1.53%) | 1.92 | 1.97 | 1.56M |
| 2024-11-27 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.95 | 1.99 | 1.19M |
| 2024-11-26 | 2.01 | 1.96 | ↓$0.05 (-2.49%) | 1.95 | 2.03 | 2M |
| 2024-11-25 | 1.97 | 2.02 | ↑$0.05 (2.54%) | 1.97 | 2.06 | 2.87M |
| 2024-11-22 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.95 | 2.02 | 2.58M |
| 2024-11-21 | 1.95 | 1.98 | ↑$0.03 (1.54%) | 1.94 | 2.06 | 3.02M |
| 2024-11-20 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.95 | 1.98 | 765.55K |
| 2024-11-19 | 1.92 | 1.98 | ↑$0.06 (3.13%) | 1.92 | 1.98 | 1.63M |
| 2024-11-18 | 1.94 | 1.94 | ↑$0.00 (0.00%) | 1.93 | 1.98 | 1.37M |
| 2024-11-15 | 1.97 | 1.95 | ↓$0.02 (-1.02%) | 1.94 | 1.99 | 1.54M |
| 2024-11-14 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.95 | 1.98 | 1.59M |
| 2024-11-13 | 1.99 | 1.96 | ↓$0.03 (-1.51%) | 1.94 | 2.00 | 2.90M |
| 2024-11-12 | 1.98 | 2.00 | ↑$0.02 (1.01%) | 1.95 | 2.04 | 3.86M |
| 2024-11-11 | 1.97 | 1.99 | ↑$0.02 (1.02%) | 1.97 | 2.00 | 2.86M |
| 2024-11-08 | 2.04 | 1.98 | ↓$0.06 (-2.94%) | 1.96 | 2.05 | 3.23M |
Create an account or log in to view more rows.
$SNDL we need one good push to moon this.
$SNDL Awaiting buy signal..
$SNDL Beautiful!! 😀
$SNDL good place to average up
$SNDL Games being played here.
$SNDL when is earnings
$SNDL might get a sell off today
$SNDL hmm...
$SNDL soon
$SNDL Algorithms are playing games