5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-5.38%
3 MONTH PERFORMANCE
-27.87%
6 MONTH PERFORMANCE
+36.43%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
-6.88%
SNDL Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.73 | $1.76 (1.73%) | $1.77 | $1.73 | 1.07 M | $470.16 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%) | $1.77 | $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 |
| 11/18/2025 | $1.64 | $1.68 (2.44%) | $1.69 | $1.62 | 1.74 M | $447.52 M |
| 11/17/2025 | $1.66 | $1.67 (0.6%) | $1.71 | $1.65 | 3.51 M | $444.85 M |
| 11/14/2025 | $1.67 | $1.68 (0.6%) | $1.73 | $1.66 | 3.45 M | $447.52 M |
| 11/13/2025 | $1.76 | $1.70 (-3.41%) | $1.77 | $1.68 | 3.97 M | $452.85 M |
| 11/12/2025 | $1.85 | $1.79 (-3.24%) | $1.86 | $1.79 | 1.24 M | $476.82 M |
| 11/11/2025 | $1.86 | $1.85 (-0.54%) | $1.87 | $1.83 | 1.33 M | $492.80 M |
| 11/10/2025 | $1.80 | $1.87 (3.89%) | $1.90 | $1.79 | 2.46 M | $498.13 M |
| 11/07/2025 | $1.72 | $1.78 (3.49%) | $1.78 | $1.69 | 2.81 M | $474.16 M |
| 11/06/2025 | $1.84 | $1.76 (-4.35%) | $1.84 | $1.76 | 2.53 M | $468.83 M |
| 11/05/2025 | $1.87 | $1.85 (-1.07%) | $1.90 | $1.84 | 2.07 M | $492.80 M |
| 11/04/2025 | $1.90 | $1.86 (-2.11%) | $1.99 | $1.82 | 5.81 M | $495.47 M |
| 11/03/2025 | $2.19 | $2.19 (0%) | $2.20 | $2.13 | 1.82 M | $583.37 M |
| 10/31/2025 | $2.14 | $2.15 (0.47%) | $2.19 | $2.13 | 1.13 M | $557.12 M |
| 10/30/2025 | $2.15 | $2.13 (-0.93%) | $2.18 | $2.13 | 1.35 M | $551.94 M |
| 10/29/2025 | $2.20 | $2.16 (-1.82%) | $2.25 | $2.15 | 2.03 M | $559.71 M |
| 10/28/2025 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.18 | 1.55 M | $570.08 M |
| 10/27/2025 | $2.27 | $2.24 (-1.32%) | $2.29 | $2.20 | 2.07 M | $580.44 M |
| 10/24/2025 | $2.26 | $2.24 (-0.88%) | $2.31 | $2.23 | 1.64 M | $580.44 M |
| 10/23/2025 | $2.20 | $2.22 (0.91%) | $2.27 | $2.19 | 1.43 M | $575.26 M |
| 10/22/2025 | $2.23 | $2.20 (-1.35%) | $2.26 | $2.15 | 2.11 M | $570.08 M |
| 10/21/2025 | $2.36 | $2.25 (-4.66%) | $2.36 | $2.23 | 2.82 M | $583.04 M |
| 10/20/2025 | $2.35 | $2.36 (0.43%) | $2.40 | $2.34 | 1.68 M | $611.54 M |
| 10/17/2025 | $2.31 | $2.33 (0.87%) | $2.38 | $2.30 | 3.96 M | $603.77 M |
| 10/16/2025 | $2.48 | $2.38 (-4.03%) | $2.52 | $2.36 | 2.96 M | $616.72 M |
| 10/15/2025 | $2.46 | $2.48 (0.81%) | $2.57 | $2.41 | 5.83 M | $642.63 M |
| 10/14/2025 | $2.43 | $2.44 (0.41%) | $2.47 | $2.37 | 5.08 M | $632.27 M |
| 10/13/2025 | $2.59 | $2.48 (-4.25%) | $2.60 | $2.42 | 3.88 M | $642.63 M |
| 10/10/2025 | $2.83 | $2.52 (-10.95%) | $2.84 | $2.51 | 5.50 M | $653.00 M |
| 10/09/2025 | $2.69 | $2.82 (4.83%) | $2.89 | $2.69 | 7.40 M | $730.74 M |
| 10/08/2025 | $2.66 | $2.63 (-1.13%) | $2.68 | $2.62 | 4.15 M | $681.50 M |
| 10/07/2025 | $2.55 | $2.65 (3.92%) | $2.73 | $2.55 | 4.44 M | $686.69 M |
| 10/06/2025 | $2.59 | $2.56 (-1.16%) | $2.59 | $2.52 | 10.12 M | $663.37 M |
| 10/03/2025 | $2.52 | $2.58 (2.38%) | $2.66 | $2.52 | 2.72 M | $668.55 M |
| 10/02/2025 | $2.54 | $2.53 (-0.39%) | $2.62 | $2.48 | 2.86 M | $655.59 M |
| 10/01/2025 | $2.64 | $2.54 (-3.79%) | $2.66 | $2.52 | 3.54 M | $658.18 M |
| 09/30/2025 | $2.72 | $2.68 (-1.47%) | $2.73 | $2.62 | 3.38 M | $694.46 M |
| 09/29/2025 | $2.53 | $2.74 (8.3%) | $2.79 | $2.49 | 10.03 M | $710.01 M |
| 09/26/2025 | $2.46 | $2.33 (-5.28%) | $2.47 | $2.32 | 2.55 M | $603.77 M |
| 09/25/2025 | $2.50 | $2.46 (-1.6%) | $2.54 | $2.43 | 1.62 M | $637.45 M |
| 09/24/2025 | $2.48 | $2.57 (3.63%) | $2.58 | $2.47 | 1.87 M | $665.96 M |
| 09/23/2025 | $2.45 | $2.50 (2.04%) | $2.59 | $2.44 | 8.51 M | $647.82 M |
| 09/22/2025 | $2.47 | $2.47 (0%) | $2.50 | $2.45 | 1.71 M | $640.04 M |
| 09/19/2025 | $2.56 | $2.47 (-3.52%) | $2.60 | $2.41 | 2.97 M | $640.04 M |
| 09/18/2025 | $2.51 | $2.56 (1.99%) | $2.59 | $2.51 | 2.29 M | $663.37 M |
| 09/17/2025 | $2.49 | $2.50 (0.4%) | $2.58 | $2.49 | 3.20 M | $647.82 M |
| 09/16/2025 | $2.51 | $2.50 (-0.4%) | $2.53 | $2.44 | 1.65 M | $647.82 M |
| 09/15/2025 | $2.37 | $2.50 (5.49%) | $2.54 | $2.36 | 2.99 M | $647.82 M |
| 09/12/2025 | $2.41 | $2.41 (0%) | $2.48 | $2.37 | 4.09 M | $624.50 M |
| 09/11/2025 | $2.34 | $2.39 (2.14%) | $2.40 | $2.33 | 1.96 M | $619.31 M |
| 09/10/2025 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.35 | 1.80 M | $611.54 M |
| 09/09/2025 | $2.37 | $2.42 (2.11%) | $2.43 | $2.34 | 2.41 M | $627.09 M |
| 09/08/2025 | $2.48 | $2.39 (-3.63%) | $2.50 | $2.38 | 2.06 M | $619.31 M |
| 09/05/2025 | $2.42 | $2.48 (2.48%) | $2.52 | $2.41 | 2.69 M | $642.63 M |
| 09/04/2025 | $2.48 | $2.44 (-1.61%) | $2.52 | $2.37 | 4.17 M | $632.27 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.
