SNDL Inc. (SNDL) Historical Stock Data
1.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNDL is up 0.67% a day on average. There have been 20 days where SNDL Inc. closed green and 10 days where SNDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 2.06 | 2.06 | ↑$0.00 (0.00%) | 1.96 | 2.08 | 3.66M |
| 2024-11-06 | 2.11 | 2.06 | ↓$0.05 (-2.37%) | 1.96 | 2.18 | 7.68M |
| 2024-11-05 | 2.16 | 2.39 | ↑$0.23 (10.65%) | 2.16 | 2.40 | 5.96M |
| 2024-11-04 | 2.13 | 2.16 | ↑$0.03 (1.41%) | 2.12 | 2.22 | 2.69M |
| 2024-11-01 | 2.08 | 2.11 | ↑$0.03 (1.44%) | 2.08 | 2.14 | 1.68M |
| 2024-10-31 | 2.12 | 2.08 | ↓$0.04 (-1.89%) | 2.08 | 2.13 | 1.06M |
| 2024-10-30 | 2.21 | 2.14 | ↓$0.07 (-3.17%) | 2.12 | 2.22 | 1.79M |
| 2024-10-29 | 2.21 | 2.22 | ↑$0.01 (0.45%) | 2.19 | 2.30 | 2.30M |
| 2024-10-28 | 2.20 | 2.21 | ↑$0.01 (0.45%) | 2.19 | 2.26 | 2.28M |
| 2024-10-25 | 2.11 | 2.18 | ↑$0.07 (3.32%) | 2.11 | 2.27 | 3.28M |
| 2024-10-24 | 2.16 | 2.11 | ↓$0.05 (-2.31%) | 2.07 | 2.18 | 1.70M |
| 2024-10-23 | 2.12 | 2.15 | ↑$0.03 (1.42%) | 2.11 | 2.19 | 2.66M |
| 2024-10-22 | 2.00 | 2.15 | ↑$0.15 (7.50%) | 1.99 | 2.18 | 4.52M |
| 2024-10-21 | 2.00 | 2.01 | ↑$0.01 (0.50%) | 1.98 | 2.02 | 1.11M |
| 2024-10-18 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 2.00 | 2.02 | 0.96M |
| 2024-10-17 | 2.00 | 2.01 | ↑$0.01 (0.50%) | 1.97 | 2.01 | 1.23M |
| 2024-10-16 | 1.99 | 2.00 | ↑$0.01 (0.50%) | 1.98 | 2.00 | 773.88K |
| 2024-10-15 | 1.99 | 1.97 | ↓$0.02 (-1.01%) | 1.97 | 2.00 | 850.85K |
| 2024-10-14 | 1.99 | 2.01 | ↑$0.02 (1.01%) | 1.98 | 2.02 | 1.09M |
| 2024-10-11 | 1.92 | 1.99 | ↑$0.07 (3.65%) | 1.91 | 2.00 | 1.64M |
| 2024-10-10 | 1.93 | 1.92 | ↓$0.01 (-0.52%) | 1.90 | 1.94 | 1.23M |
| 2024-10-09 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.92 | 1.96 | 1.07M |
| 2024-10-08 | 1.96 | 1.94 | ↓$0.02 (-1.02%) | 1.94 | 1.98 | 1.25M |
| 2024-10-07 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.95 | 1.99 | 1.60M |
| 2024-10-04 | 1.98 | 2.00 | ↑$0.02 (1.01%) | 1.97 | 2.00 | 1.82M |
| 2024-10-03 | 1.96 | 1.97 | ↑$0.01 (0.51%) | 1.94 | 2.00 | 2.35M |
Create an account or log in to view more rows.
$SNDL oh my!
$SNDL come to papa
$SNDL Come on.. Let it fall.. buy later bulls
$SNDL Who else bought the dip on Friday?
$SNDL Hold on to your Butts.
$SNDL get over the hump
$SNDL LOL
$SNDL back to business
$SNDL Very bullish action
$SNDL Fake dip news.