SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.320
+0.030 (2.33%)
At close: May 12, 2025, 4:00 PM
1.339
+0.019 (1.46%)
After-hours: May 12, 2025, 4:03 PM EDT
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.33 | 1.34 | 1.29 | 1.34 | - | 3.49% | 1,960,438 |
| May 9, 2025 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | -1.53% | 1,201,696 |
| May 8, 2025 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 1,706,120 |
| May 7, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 1,369,778 |
| May 6, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 1,953,204 |
| May 5, 2025 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -2.88% | 1,838,489 |
| May 2, 2025 | 1.41 | 1.42 | 1.35 | 1.39 | 1.39 | -1.42% | 2,525,500 |
| May 1, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -5.37% | 4,074,043 |
| Apr 30, 2025 | 1.47 | 1.53 | 1.44 | 1.49 | 1.49 | 0.68% | 2,152,661 |
| Apr 29, 2025 | 1.47 | 1.50 | 1.44 | 1.48 | 1.48 | 0.68% | 911,368 |
| Apr 28, 2025 | 1.50 | 1.53 | 1.43 | 1.47 | 1.47 | -1.34% | 1,094,076 |
| Apr 25, 2025 | 1.49 | 1.55 | 1.48 | 1.49 | 1.49 | 0.68% | 1,853,066 |
| Apr 24, 2025 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 4.23% | 1,738,187 |
| Apr 23, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 2.16% | 1,028,051 |
| Apr 22, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 2.21% | 1,024,206 |
| Apr 21, 2025 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -2.86% | 1,281,181 |
| Apr 17, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 1,050,204 |
| Apr 16, 2025 | 1.32 | 1.39 | 1.31 | 1.35 | 1.35 | 1.50% | 1,165,861 |
| Apr 15, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | - | 948,576 |
| Apr 14, 2025 | 1.36 | 1.38 | 1.30 | 1.33 | 1.33 | -2.21% | 1,519,826 |
| Apr 11, 2025 | 1.36 | 1.41 | 1.33 | 1.36 | 1.36 | -0.73% | 939,645 |
| Apr 10, 2025 | 1.39 | 1.40 | 1.33 | 1.37 | 1.37 | -1.44% | 905,505 |
| Apr 9, 2025 | 1.27 | 1.41 | 1.27 | 1.39 | 1.39 | 9.45% | 2,099,196 |
| Apr 8, 2025 | 1.35 | 1.37 | 1.26 | 1.27 | 1.27 | -4.51% | 2,074,381 |
| Apr 7, 2025 | 1.31 | 1.38 | 1.26 | 1.33 | 1.33 | -2.92% | 2,176,450 |
| Apr 4, 2025 | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | -3.52% | 2,616,066 |
| Apr 3, 2025 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | -1.39% | 1,371,528 |
| Apr 2, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 923,385 |
| Apr 1, 2025 | 1.41 | 1.46 | 1.40 | 1.44 | 1.44 | 2.13% | 906,155 |
| Mar 31, 2025 | 1.43 | 1.44 | 1.37 | 1.41 | 1.41 | -2.76% | 1,384,394 |
| Mar 28, 2025 | 1.49 | 1.50 | 1.43 | 1.45 | 1.45 | -3.33% | 1,527,355 |
| Mar 27, 2025 | 1.48 | 1.51 | 1.44 | 1.50 | 1.50 | 0.67% | 3,371,624 |
| Mar 26, 2025 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -3.25% | 1,670,234 |
| Mar 25, 2025 | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | -3.14% | 1,000,039 |
| Mar 24, 2025 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 849,627 |
| Mar 21, 2025 | 1.56 | 1.62 | 1.55 | 1.58 | 1.58 | 0.64% | 1,289,704 |
| Mar 20, 2025 | 1.56 | 1.60 | 1.54 | 1.57 | 1.57 | - | 1,125,467 |
| Mar 19, 2025 | 1.61 | 1.63 | 1.55 | 1.57 | 1.57 | -1.88% | 1,923,084 |
| Mar 18, 2025 | 1.57 | 1.64 | 1.57 | 1.60 | 1.60 | 3.23% | 2,103,136 |
| Mar 17, 2025 | 1.52 | 1.58 | 1.51 | 1.55 | 1.55 | 2.65% | 1,853,723 |
| Mar 14, 2025 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | 2.03% | 1,079,542 |
| Mar 13, 2025 | 1.54 | 1.55 | 1.48 | 1.48 | 1.48 | -3.90% | 979,192 |
| Mar 12, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 1,174,805 |
| Mar 11, 2025 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | - | 1,480,056 |
| Mar 10, 2025 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -3.21% | 2,323,445 |
| Mar 7, 2025 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 1,344,727 |
| Mar 6, 2025 | 1.60 | 1.62 | 1.55 | 1.57 | 1.57 | -3.09% | 1,263,163 |
| Mar 5, 2025 | 1.59 | 1.65 | 1.56 | 1.62 | 1.62 | 3.18% | 1,846,444 |
| Mar 4, 2025 | 1.56 | 1.61 | 1.50 | 1.57 | 1.57 | 0.64% | 2,755,044 |
| Mar 3, 2025 | 1.62 | 1.65 | 1.55 | 1.56 | 1.56 | -3.11% | 3,202,274 |