SNDL Inc. (SNDL)
NASDAQ: SNDL
· Real-Time Price · USD
2.36
-0.06 (-2.48%)
At close: Sep 10, 2025, 3:59 PM
2.34
-0.85%
Pre-market: Sep 11, 2025, 04:12 AM EDT
SNDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.42 | 2.42 | 2.35 | 2.36 | 2.36 | -2.48% | 1,780,628 |
| Sep 9, 2025 | 2.37 | 2.43 | 2.34 | 2.42 | 2.42 | 1.26% | 2,408,317 |
| Sep 8, 2025 | 2.48 | 2.50 | 2.38 | 2.39 | 2.39 | -3.63% | 2,064,800 |
| Sep 5, 2025 | 2.42 | 2.52 | 2.41 | 2.48 | 2.48 | 1.64% | 2,690,500 |
| Sep 4, 2025 | 2.48 | 2.52 | 2.37 | 2.44 | 2.44 | -3.17% | 4,169,924 |
| Sep 3, 2025 | 2.56 | 2.62 | 2.48 | 2.52 | 2.52 | 2.02% | 3,933,700 |
| Sep 2, 2025 | 2.56 | 2.58 | 2.45 | 2.47 | 2.47 | -7.84% | 5,407,200 |
| Aug 29, 2025 | 2.70 | 2.71 | 2.59 | 2.68 | 2.68 | -0.37% | 5,398,546 |
| Aug 28, 2025 | 2.53 | 2.74 | 2.52 | 2.69 | 2.69 | 6.32% | 7,019,700 |
| Aug 27, 2025 | 2.47 | 2.57 | 2.41 | 2.53 | 2.53 | 2.43% | 4,574,046 |
| Aug 26, 2025 | 2.47 | 2.48 | 2.38 | 2.47 | 2.47 | 2.92% | 4,762,436 |
| Aug 25, 2025 | 2.23 | 2.42 | 2.22 | 2.40 | 2.40 | 6.67% | 5,046,700 |
| Aug 22, 2025 | 2.24 | 2.30 | 2.22 | 2.25 | 2.25 | 0.45% | 2,511,738 |
| Aug 21, 2025 | 2.21 | 2.28 | 2.18 | 2.24 | 2.24 | 1.36% | 2,386,344 |
| Aug 20, 2025 | 2.09 | 2.24 | 2.07 | 2.21 | 2.21 | 5.24% | 4,127,800 |
| Aug 19, 2025 | 2.16 | 2.18 | 2.09 | 2.10 | 2.10 | -2.78% | 4,460,021 |
| Aug 18, 2025 | 2.04 | 2.17 | 2.03 | 2.16 | 2.16 | 6.93% | 4,228,430 |
| Aug 15, 2025 | 2.13 | 2.15 | 2.01 | 2.02 | 2.02 | -4.27% | 5,212,800 |
| Aug 14, 2025 | 2.08 | 2.18 | 2.06 | 2.11 | 2.11 | -1.40% | 5,016,300 |
| Aug 13, 2025 | 2.00 | 2.16 | 2.00 | 2.14 | 2.14 | 5.94% | 5,500,600 |