SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
2.140
+0.120 (5.94%)
At close: Aug 13, 2025, 4:00 PM
2.050
-0.090 (-4.21%)
Pre-market: Aug 14, 2025, 9:02 AM EDT
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.00 | 2.16 | 2.00 | 2.14 | 2.14 | 5.94% | 5,500,590 |
| Aug 12, 2025 | 2.05 | 2.14 | 1.94 | 2.02 | 2.02 | 0.50% | 9,097,829 |
| Aug 11, 2025 | 1.80 | 2.03 | 1.79 | 2.01 | 2.01 | 19.64% | 15,333,977 |
| Aug 8, 2025 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | 0.60% | 3,117,498 |
| Aug 7, 2025 | 1.70 | 1.73 | 1.64 | 1.67 | 1.67 | -1.18% | 2,020,011 |
| Aug 6, 2025 | 1.66 | 1.73 | 1.65 | 1.69 | 1.69 | 1.81% | 2,482,617 |
| Aug 5, 2025 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | 1.22% | 2,491,803 |
| Aug 4, 2025 | 1.65 | 1.69 | 1.61 | 1.64 | 1.64 | -0.61% | 2,407,516 |
| Aug 1, 2025 | 1.70 | 1.71 | 1.62 | 1.65 | 1.65 | -4.07% | 5,644,037 |
| Jul 31, 2025 | 1.79 | 1.84 | 1.67 | 1.72 | 1.72 | 19.44% | 14,060,787 |
| Jul 30, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 1,463,367 |
| Jul 29, 2025 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 1,608,027 |
| Jul 28, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -0.99% | 1,308,176 |
| Jul 25, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.62% | 1,412,659 |
| Jul 24, 2025 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -3.75% | 1,171,713 |
| Jul 23, 2025 | 1.66 | 1.67 | 1.59 | 1.60 | 1.60 | -2.44% | 1,597,566 |
| Jul 22, 2025 | 1.58 | 1.67 | 1.58 | 1.64 | 1.64 | 3.80% | 2,719,082 |
| Jul 21, 2025 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 2.60% | 2,079,494 |
| Jul 18, 2025 | 1.67 | 1.67 | 1.53 | 1.54 | 1.54 | -1.28% | 2,432,416 |
| Jul 17, 2025 | 1.49 | 1.57 | 1.48 | 1.56 | 1.56 | 4.70% | 1,922,377 |
| Jul 16, 2025 | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 2,005,363 |
| Jul 15, 2025 | 1.61 | 1.62 | 1.50 | 1.51 | 1.51 | -4.43% | 3,058,229 |
| Jul 14, 2025 | 1.47 | 1.64 | 1.47 | 1.58 | 1.58 | 13.67% | 8,445,792 |
| Jul 11, 2025 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -2.11% | 1,731,440 |
| Jul 10, 2025 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | - | 2,132,385 |
| Jul 9, 2025 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 2.90% | 2,233,055 |
| Jul 8, 2025 | 1.24 | 1.39 | 1.24 | 1.38 | 1.38 | 11.29% | 4,436,557 |
| Jul 7, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 1,269,747 |
| Jul 3, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 1,102,764 |
| Jul 2, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 1,407,850 |
| Jul 1, 2025 | 1.20 | 1.25 | 1.15 | 1.22 | 1.22 | 0.83% | 3,313,296 |
| Jun 30, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 1,290,850 |
| Jun 27, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 982,593 |
| Jun 26, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 1,032,997 |
| Jun 25, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 1,699,966 |
| Jun 24, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | - | 1,274,975 |
| Jun 23, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 1,547,827 |
| Jun 20, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 1,780,579 |
| Jun 18, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 1,324,303 |
| Jun 17, 2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 1,238,599 |
| Jun 16, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 3.10% | 1,131,796 |
| Jun 13, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -4.44% | 2,093,436 |
| Jun 12, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 1,231,635 |
| Jun 11, 2025 | 1.32 | 1.37 | 1.31 | 1.33 | 1.33 | 0.76% | 1,590,338 |
| Jun 10, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 1,311,295 |
| Jun 9, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 736,440 |
| Jun 6, 2025 | 1.28 | 1.34 | 1.27 | 1.32 | 1.32 | 2.33% | 1,985,773 |
| Jun 5, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 1,067,599 |
| Jun 4, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 898,170 |
| Jun 3, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 895,710 |