SNDL Inc. (SNDL) Historical Stock Data
1.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNDL is down -0.14% a day on average. There have been 17 days where SNDL Inc. closed green and 13 days where SNDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.54 | 1.60 | 1.12M |
| 2025-03-19 | 1.61 | 1.57 | ↓$0.04 (-2.48%) | 1.55 | 1.63 | 1.92M |
| 2025-03-18 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.57 | 1.64 | 2.10M |
| 2025-03-17 | 1.52 | 1.55 | ↑$0.03 (1.97%) | 1.51 | 1.58 | 1.85M |
| 2025-03-14 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.48 | 1.53 | 1.08M |
| 2025-03-13 | 1.54 | 1.48 | ↓$0.06 (-3.90%) | 1.48 | 1.55 | 0.98M |
| 2025-03-12 | 1.51 | 1.54 | ↑$0.03 (1.99%) | 1.51 | 1.55 | 1.17M |
| 2025-03-11 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.48 | 1.53 | 1.48M |
| 2025-03-10 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.49 | 1.55 | 2.36M |
| 2025-03-07 | 1.57 | 1.56 | ↓$0.01 (-0.64%) | 1.54 | 1.58 | 1.34M |
| 2025-03-06 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.55 | 1.62 | 1.26M |
| 2025-03-05 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.56 | 1.65 | 1.85M |
| 2025-03-04 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.50 | 1.61 | 2.75M |
| 2025-03-03 | 1.62 | 1.56 | ↓$0.06 (-3.70%) | 1.55 | 1.65 | 3.20M |
| 2025-02-28 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.58 | 1.62 | 1.41M |
Create an account or log in to view more rows.
$SNDL Hedgies
we aren't going anywhere!
$SNDL what’s next bulls
$SNDL Beautiful!!
$SNDL gimme gimme
$SNDL Slapping that ask today
$SNDL Yolo
$SNDL Hedgies
we aren't going anywhere!
$SNDL whelp. you win this round. goodluck
$SNDL I love this stonk!
$SNDL I'm not afraid.
I'm long
And I'm strong..........