SNDL Inc. (SNDL)
1.50
0.01 (0.67%)
At close: Mar 27, 2025, 3:59 PM
1.52
1.29%
After-hours: Mar 27, 2025, 07:57 PM EDT
SNDL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1.54 | 1.55 | 1.48 | 1.49 | -0.05 | -3.25% | 1,657,085 |
| Mar 25, 2025 | 1.58 | 1.59 | 1.53 | 1.54 | -0.05 | -3.14% | 1,000,039 |
| Mar 24, 2025 | 1.59 | 1.61 | 1.58 | 1.59 | 0.01 | 0.63% | 849,627 |
| Mar 21, 2025 | 1.56 | 1.62 | 1.55 | 1.58 | 0.01 | 0.64% | 1,289,704 |
| Mar 20, 2025 | 1.56 | 1.60 | 1.54 | 1.57 | 0.00 | 0.00% | 1,125,500 |
| Mar 19, 2025 | 1.61 | 1.63 | 1.55 | 1.57 | -0.03 | -1.88% | 1,923,100 |
| Mar 18, 2025 | 1.57 | 1.64 | 1.57 | 1.60 | 0.05 | 3.23% | 2,103,136 |
| Mar 17, 2025 | 1.52 | 1.58 | 1.51 | 1.55 | 0.04 | 2.65% | 1,853,723 |
| Mar 14, 2025 | 1.50 | 1.53 | 1.48 | 1.51 | 0.03 | 2.03% | 1,079,542 |
| Mar 13, 2025 | 1.54 | 1.55 | 1.48 | 1.48 | -0.06 | -3.90% | 979,200 |
| Mar 12, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 0.03 | 1.99% | 1,174,805 |
| Mar 11, 2025 | 1.50 | 1.53 | 1.48 | 1.51 | 0.00 | 0.00% | 1,480,100 |
| Mar 10, 2025 | 1.53 | 1.55 | 1.49 | 1.51 | -0.05 | -3.21% | 2,360,519 |
| Mar 7, 2025 | 1.57 | 1.58 | 1.54 | 1.56 | -0.01 | -0.64% | 1,344,727 |
| Mar 6, 2025 | 1.60 | 1.62 | 1.55 | 1.57 | -0.05 | -3.09% | 1,263,200 |
| Mar 5, 2025 | 1.59 | 1.65 | 1.56 | 1.62 | 0.05 | 3.18% | 1,846,444 |
| Mar 4, 2025 | 1.56 | 1.61 | 1.50 | 1.57 | 0.01 | 0.64% | 2,755,044 |
| Mar 3, 2025 | 1.62 | 1.65 | 1.55 | 1.56 | -0.05 | -3.11% | 3,202,300 |
| Feb 28, 2025 | 1.61 | 1.62 | 1.58 | 1.61 | 0.00 | 0.00% | 1,420,700 |
| Feb 27, 2025 | 1.63 | 1.65 | 1.61 | 1.61 | -0.02 | -1.23% | 1,465,905 |
| Feb 26, 2025 | 1.62 | 1.66 | 1.62 | 1.63 | 0.01 | 0.62% | 808,100 |
| Feb 25, 2025 | 1.67 | 1.67 | 1.61 | 1.62 | -0.05 | -2.99% | 1,727,937 |
| Feb 24, 2025 | 1.75 | 1.76 | 1.66 | 1.67 | -0.10 | -5.65% | 1,905,620 |
| Feb 21, 2025 | 1.77 | 1.79 | 1.73 | 1.77 | 0.01 | 0.57% | 3,108,600 |
| Feb 20, 2025 | 1.77 | 1.78 | 1.72 | 1.76 | -0.01 | -0.56% | 1,142,400 |
| Feb 19, 2025 | 1.80 | 1.82 | 1.76 | 1.77 | -0.03 | -1.67% | 1,727,900 |
| Feb 18, 2025 | 1.85 | 1.86 | 1.79 | 1.80 | -0.06 | -3.23% | 1,810,914 |
| Feb 14, 2025 | 1.86 | 1.91 | 1.84 | 1.86 | 0.00 | 0.00% | 1,551,400 |
| Feb 13, 2025 | 1.83 | 1.91 | 1.83 | 1.86 | 0.04 | 2.20% | 2,277,332 |
| Feb 12, 2025 | 1.80 | 1.86 | 1.79 | 1.82 | 0.01 | 0.55% | 1,892,400 |
| Feb 11, 2025 | 1.86 | 1.87 | 1.80 | 1.81 | -0.04 | -2.16% | 1,723,537 |
| Feb 10, 2025 | 1.84 | 1.88 | 1.83 | 1.85 | -0.01 | -0.54% | 1,964,100 |
| Feb 7, 2025 | 1.90 | 1.93 | 1.84 | 1.86 | -0.07 | -3.63% | 2,707,200 |
| Feb 6, 2025 | 1.87 | 1.98 | 1.87 | 1.93 | 0.07 | 3.76% | 3,573,908 |
| Feb 5, 2025 | 1.76 | 1.95 | 1.75 | 1.86 | 0.11 | 6.29% | 6,099,403 |
| Feb 4, 2025 | 1.68 | 1.78 | 1.67 | 1.75 | 0.09 | 5.42% | 2,787,217 |
| Feb 3, 2025 | 1.65 | 1.72 | 1.65 | 1.66 | -0.08 | -4.60% | 2,762,900 |
| Jan 31, 2025 | 1.78 | 1.83 | 1.74 | 1.74 | -0.07 | -3.87% | 1,710,100 |
| Jan 30, 2025 | 1.73 | 1.83 | 1.73 | 1.81 | 0.08 | 4.62% | 1,676,829 |
| Jan 29, 2025 | 1.73 | 1.78 | 1.72 | 1.73 | -0.02 | -1.14% | 1,377,631 |
| Jan 28, 2025 | 1.72 | 1.77 | 1.72 | 1.75 | 0.02 | 1.16% | 1,641,500 |
| Jan 27, 2025 | 1.73 | 1.77 | 1.72 | 1.73 | -0.02 | -1.14% | 2,010,200 |
| Jan 24, 2025 | 1.74 | 1.79 | 1.74 | 1.75 | 0.00 | 0.00% | 1,608,600 |
| Jan 23, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 0.01 | 0.57% | 1,395,746 |
| Jan 22, 2025 | 1.75 | 1.78 | 1.74 | 1.74 | -0.02 | -1.14% | 1,861,513 |
| Jan 21, 2025 | 1.78 | 1.81 | 1.75 | 1.76 | -0.02 | -1.12% | 1,940,600 |
| Jan 17, 2025 | 1.80 | 1.84 | 1.78 | 1.78 | -0.02 | -1.11% | 1,600,506 |
| Jan 16, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 0.00 | 0.00% | 1,085,034 |
| Jan 15, 2025 | 1.81 | 1.88 | 1.80 | 1.80 | 0.00 | 0.00% | 1,550,100 |
| Jan 14, 2025 | 1.81 | 1.84 | 1.79 | 1.80 | 0.00 | 0.00% | 1,334,500 |