SNDL Inc. (SNDL)
NASDAQ: SNDL
· Real-Time Price · USD
2.08
-0.03 (-1.42%)
At close: Aug 15, 2025, 12:03 PM
SNDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.08 | 2.18 | 2.06 | 2.11 | 2.11 | -1.40% | 4,995,362 |
| Aug 13, 2025 | 2.00 | 2.16 | 2.00 | 2.14 | 2.14 | 5.94% | 5,500,600 |
| 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% | 15,334,000 |
| Aug 8, 2025 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | 0.60% | 3,117,500 |
| 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% | 14,060,800 |
| Jul 30, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 1,463,400 |
| 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 | -1.32% | 1,308,200 |
| Jul 25, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 1,412,700 |
| 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% | 1,597,600 |
| Jul 22, 2025 | 1.58 | 1.67 | 1.58 | 1.64 | 1.64 | 3.80% | 2,719,100 |
| Jul 21, 2025 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 2.60% | 2,079,500 |
| Jul 18, 2025 | 1.67 | 1.67 | 1.53 | 1.54 | 1.54 | -1.28% | 2,432,416 |