5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
-4.35%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
-26.67%
YEAR-TO-DATE PERFORMANCE
-7.23%
1 YEAR PERFORMANCE
-12.99%
SNDL Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.51 | $1.54 (1.99%) | $1.55 | $1.48 | 1.01 M | |
| 02/18/2026 | $1.49 | $1.51 (1.34%) | $1.53 | $1.49 | 925.30 K | $388.63 M |
| 02/17/2026 | $1.49 | $1.50 (0.67%) | $1.53 | $1.49 | 583.45 K | $386.06 M |
| 02/13/2026 | $1.47 | $1.50 (2.04%) | $1.55 | $1.47 | 723.62 K | $386.06 M |
| 02/12/2026 | $1.50 | $1.50 (0%) | $1.52 | $1.46 | 1.20 M | $386.06 M |
| 02/11/2026 | $1.50 | $1.50 (0%) | $1.51 | $1.47 | 908.62 K | $386.06 M |
| 02/10/2026 | $1.51 | $1.49 (-1.32%) | $1.55 | $1.49 | 1.08 M | $383.48 M |
| 02/09/2026 | $1.51 | $1.51 (0%) | $1.53 | $1.49 | 808.30 K | $388.63 M |
| 02/06/2026 | $1.46 | $1.51 (3.42%) | $1.52 | $1.45 | 876.11 K | $388.63 M |
| 02/05/2026 | $1.54 | $1.45 (-5.84%) | $1.55 | $1.44 | 3.07 M | $373.19 M |
| 02/04/2026 | $1.56 | $1.56 (0%) | $1.59 | $1.52 | 1.52 M | $401.50 M |
| 02/03/2026 | $1.53 | $1.59 (3.92%) | $1.59 | $1.51 | 1.24 M | $409.22 M |
| 02/02/2026 | $1.53 | $1.53 (0%) | $1.57 | $1.52 | 1.18 M | $393.78 M |
| 01/30/2026 | $1.56 | $1.54 (-1.28%) | $1.58 | $1.54 | 1.30 M | $396.35 M |
| 01/29/2026 | $1.58 | $1.56 (-1.27%) | $1.59 | $1.54 | 1.47 M | $401.50 M |
| 01/28/2026 | $1.60 | $1.58 (-1.25%) | $1.63 | $1.58 | 1.48 M | $406.64 M |
| 01/27/2026 | $1.60 | $1.60 (0%) | $1.62 | $1.58 | 969.75 K | $411.79 M |
| 01/26/2026 | $1.62 | $1.59 (-1.85%) | $1.64 | $1.59 | 1.34 M | $409.22 M |
| 01/23/2026 | $1.63 | $1.64 (0.61%) | $1.66 | $1.61 | 1.36 M | $422.09 M |
| 01/22/2026 | $1.60 | $1.63 (1.87%) | $1.67 | $1.58 | 2.08 M | $419.51 M |
| 01/21/2026 | $1.56 | $1.58 (1.28%) | $1.62 | $1.56 | 1.28 M | $406.64 M |
| 01/20/2026 | $1.57 | $1.58 (0.64%) | $1.61 | $1.45 | 2.43 M | $406.64 M |
| 01/16/2026 | $1.61 | $1.61 (0%) | $1.64 | $1.50 | 3.42 M | $414.37 M |
| 01/15/2026 | $1.62 | $1.62 (0%) | $1.64 | $1.61 | 2.32 M | $416.94 M |
| 01/14/2026 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.62 | 1.70 M | $419.51 M |
| 01/13/2026 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.64 | 3.09 M | $424.66 M |
| 01/12/2026 | $1.66 | $1.66 (0%) | $1.70 | $1.62 | 3.87 M | $427.23 M |
| 01/09/2026 | $1.67 | $1.66 (-0.6%) | $1.68 | $1.63 | 3.07 M | $442.19 M |
| 01/08/2026 | $1.61 | $1.64 (1.86%) | $1.68 | $1.61 | 1.41 M | $436.86 M |
| 01/07/2026 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.64 | 1.41 M | $439.53 M |
| 01/06/2026 | $1.72 | $1.68 (-2.33%) | $1.74 | $1.67 | 1.26 M | $447.52 M |
| 01/05/2026 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.69 | 1.40 M | $455.51 M |
| 01/02/2026 | $1.65 | $1.74 (5.45%) | $1.75 | $1.65 | 2.18 M | $463.50 M |
| 12/31/2025 | $1.65 | $1.66 (0.61%) | $1.67 | $1.63 | 2.68 M | $442.19 M |
| 12/30/2025 | $1.70 | $1.65 (-2.94%) | $1.72 | $1.65 | 2.62 M | $439.53 M |
| 12/29/2025 | $1.71 | $1.71 (0%) | $1.77 | $1.70 | 2.46 M | $455.51 M |
| 12/26/2025 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.71 | 1.92 M | $460.84 M |
| 12/24/2025 | $1.77 | $1.77 (0%) | $1.79 | $1.74 | 1.04 M | $471.49 M |
| 12/23/2025 | $1.77 | $1.78 (0.56%) | $1.84 | $1.72 | 3.92 M | $474.16 M |
| 12/22/2025 | $1.91 | $1.79 (-6.28%) | $1.93 | $1.77 | 6.22 M | $476.82 M |
| 12/19/2025 | $2.05 | $1.92 (-6.34%) | $2.07 | $1.89 | 5.59 M | $511.45 M |
| 12/18/2025 | $2.14 | $2.04 (-4.67%) | $2.34 | $2.03 | 13.21 M | $543.42 M |
| 12/17/2025 | $2.15 | $2.07 (-3.72%) | $2.27 | $2.06 | 8.15 M | $551.41 M |
| 12/16/2025 | $1.90 | $2.15 (13.16%) | $2.17 | $1.87 | 9.32 M | $572.72 M |
| 12/15/2025 | $2.25 | $1.92 (-14.67%) | $2.25 | $1.91 | 11.01 M | $511.45 M |
| 12/12/2025 | $2.10 | $2.21 (5.24%) | $2.25 | $2.05 | 19.48 M | $588.70 M |
| 12/11/2025 | $1.70 | $1.77 (4.12%) | $1.78 | $1.69 | 2.87 M | $471.49 M |
| 12/10/2025 | $1.71 | $1.70 (-0.58%) | $1.74 | $1.67 | 1.48 M | $452.85 M |
| 12/09/2025 | $1.67 | $1.71 (2.4%) | $1.75 | $1.66 | 1.84 M | $455.51 M |
| 12/08/2025 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.66 | 1.09 M | $447.52 M |
| 12/05/2025 | $1.74 | $1.70 (-2.3%) | $1.76 | $1.69 | 1.69 M | $452.85 M |
| 12/04/2025 | $1.73 | $1.76 (1.73%) | $1.77 | $1.73 | 1.08 M | $468.83 M |
| 12/03/2025 | $1.70 | $1.74 (2.35%) | $1.76 | $1.69 | 869.40 K | $463.50 M |
| 12/02/2025 | $1.67 | $1.70 (1.8%) | $1.75 | $1.67 | 1.59 M | $452.85 M |
| 12/01/2025 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.67 | 1.38 M | $447.52 M |
| 11/28/2025 | $1.72 | $1.76 (2.33%) | $1.78 | $1.71 | 909.92 K | $468.83 M |
| 11/26/2025 | $1.74 | $1.74 (0%) | $1.78 | $1.72 | 1.26 M | $463.50 M |
| 11/25/2025 | $1.75 | $1.74 (-0.57%) | $1.77 | $1.71 | 1.12 M | $463.50 M |
| 11/24/2025 | $1.64 | $1.77 (7.93%) | $1.79 | $1.64 | 2.52 M | $471.49 M |
| 11/21/2025 | $1.59 | $1.61 (1.26%) | $1.63 | $1.57 | 3.03 M | $428.87 M |
| 11/20/2025 | $1.64 | $1.59 (-3.05%) | $1.67 | $1.59 | 1.59 M | $423.54 M |
| 11/19/2025 | $1.66 | $1.62 (-2.41%) | $1.68 | $1.60 | 3.73 M | $431.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
