5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-13.42%
3 MONTH PERFORMANCE
-20.37%
6 MONTH PERFORMANCE
-36.14%
YEAR-TO-DATE PERFORMANCE
-27.93%
1 YEAR PERFORMANCE
-41.89%
SNDL Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.27 | 1.27 M | $334.27 M |
| 05/22/2025 | $1.30 | $1.31 (0.77%) | $1.33 | $1.28 | 995.54 K | $339.46 M |
| 05/21/2025 | $1.31 | $1.31 (0%) | $1.37 | $1.30 | 1.60 M | $339.46 M |
| 05/20/2025 | $1.29 | $1.33 (3.1%) | $1.34 | $1.29 | 1.69 M | $344.64 M |
| 05/19/2025 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.28 | 1.28 M | $336.87 M |
| 05/16/2025 | $1.28 | $1.35 (5.47%) | $1.35 | $1.27 | 2.32 M | $349.82 M |
| 05/15/2025 | $1.27 | $1.28 (0.79%) | $1.29 | $1.24 | 1.66 M | $331.68 M |
| 05/14/2025 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.27 | 1.78 M | $331.68 M |
| 05/13/2025 | $1.32 | $1.32 (0%) | $1.34 | $1.31 | 1.64 M | $342.05 M |
| 05/12/2025 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.29 | 2.22 M | $342.05 M |
| 05/09/2025 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.28 | 1.20 M | $334.27 M |
| 05/08/2025 | $1.30 | $1.31 (0.77%) | $1.33 | $1.29 | 1.71 M | $339.46 M |
| 05/07/2025 | $1.30 | $1.30 (0%) | $1.33 | $1.29 | 1.37 M | $336.87 M |
| 05/06/2025 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.30 | 1.95 M | $339.46 M |
| 05/05/2025 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.33 | 1.84 M | $349.82 M |
| 05/02/2025 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.35 | 2.53 M | $360.19 M |
| 05/01/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.35 | 4.07 M | $365.37 M |
| 04/30/2025 | $1.47 | $1.49 (1.36%) | $1.53 | $1.44 | 2.15 M | $386.10 M |
| 04/29/2025 | $1.47 | $1.48 (0.68%) | $1.50 | $1.44 | 911.40 K | $383.51 M |
| 04/28/2025 | $1.50 | $1.47 (-2%) | $1.53 | $1.43 | 1.09 M | $389.77 M |
| 04/25/2025 | $1.49 | $1.49 (0%) | $1.55 | $1.48 | 1.85 M | $395.07 M |
| 04/24/2025 | $1.42 | $1.48 (4.23%) | $1.50 | $1.42 | 1.74 M | $392.42 M |
| 04/23/2025 | $1.41 | $1.42 (0.71%) | $1.44 | $1.39 | 1.03 M | $376.51 M |
| 04/22/2025 | $1.36 | $1.39 (2.21%) | $1.42 | $1.36 | 1.02 M | $368.55 M |
| 04/21/2025 | $1.39 | $1.36 (-2.16%) | $1.40 | $1.34 | 1.28 M | $360.60 M |
| 04/17/2025 | $1.36 | $1.40 (2.94%) | $1.40 | $1.34 | 1.05 M | $371.21 M |
| 04/16/2025 | $1.32 | $1.35 (2.27%) | $1.39 | $1.31 | 1.17 M | $357.95 M |
| 04/15/2025 | $1.32 | $1.33 (0.76%) | $1.35 | $1.31 | 948.60 K | $352.65 M |
| 04/14/2025 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.30 | 1.52 M | $352.65 M |
| 04/11/2025 | $1.36 | $1.36 (0%) | $1.41 | $1.33 | 939.65 K | $360.60 M |
| 04/10/2025 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.33 | 905.51 K | $363.25 M |
| 04/09/2025 | $1.27 | $1.39 (9.45%) | $1.41 | $1.27 | 2.10 M | $368.55 M |
| 04/08/2025 | $1.35 | $1.27 (-5.93%) | $1.37 | $1.26 | 2.07 M | $336.74 M |
| 04/07/2025 | $1.31 | $1.33 (1.53%) | $1.38 | $1.26 | 2.18 M | $352.65 M |
| 04/04/2025 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.32 | 2.62 M | $363.25 M |
| 04/03/2025 | $1.40 | $1.42 (1.43%) | $1.45 | $1.38 | 1.37 M | $376.51 M |
| 04/02/2025 | $1.44 | $1.44 (0%) | $1.45 | $1.41 | 923.40 K | $381.81 M |
| 04/01/2025 | $1.41 | $1.44 (2.13%) | $1.46 | $1.40 | 906.20 K | $381.81 M |
| 03/31/2025 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.37 | 1.38 M | $373.86 M |
| 03/28/2025 | $1.49 | $1.45 (-2.68%) | $1.50 | $1.43 | 1.53 M | $384.46 M |
| 03/27/2025 | $1.48 | $1.50 (1.35%) | $1.51 | $1.44 | 3.37 M | $397.72 M |
| 03/26/2025 | $1.54 | $1.49 (-3.25%) | $1.55 | $1.48 | 1.67 M | $395.07 M |
| 03/25/2025 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.53 | 1.00 M | $408.33 M |
| 03/24/2025 | $1.59 | $1.59 (0%) | $1.61 | $1.58 | 849.63 K | $421.58 M |
| 03/21/2025 | $1.56 | $1.58 (1.28%) | $1.62 | $1.55 | 1.29 M | $418.93 M |
| 03/20/2025 | $1.56 | $1.57 (0.64%) | $1.60 | $1.54 | 1.13 M | $416.28 M |
| 03/19/2025 | $1.61 | $1.57 (-2.48%) | $1.63 | $1.55 | 1.92 M | $416.28 M |
| 03/18/2025 | $1.57 | $1.60 (1.91%) | $1.64 | $1.57 | 2.10 M | $424.24 M |
| 03/17/2025 | $1.52 | $1.55 (1.97%) | $1.58 | $1.51 | 1.85 M | $410.98 M |
| 03/14/2025 | $1.50 | $1.51 (0.67%) | $1.53 | $1.48 | 1.08 M | $400.37 M |
| 03/13/2025 | $1.54 | $1.48 (-3.9%) | $1.55 | $1.48 | 979.20 K | $392.42 M |
| 03/12/2025 | $1.51 | $1.54 (1.99%) | $1.55 | $1.51 | 1.17 M | $408.33 M |
| 03/11/2025 | $1.50 | $1.51 (0.67%) | $1.53 | $1.48 | 1.48 M | $400.37 M |
| 03/10/2025 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.49 | 2.36 M | $400.37 M |
| 03/07/2025 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.54 | 1.34 M | $413.63 M |
| 03/06/2025 | $1.60 | $1.57 (-1.88%) | $1.62 | $1.55 | 1.26 M | $416.28 M |
| 03/05/2025 | $1.59 | $1.62 (1.89%) | $1.65 | $1.56 | 1.85 M | $429.54 M |
| 03/04/2025 | $1.56 | $1.57 (0.64%) | $1.61 | $1.50 | 2.76 M | $416.28 M |
| 03/03/2025 | $1.62 | $1.56 (-3.7%) | $1.65 | $1.55 | 3.20 M | $413.63 M |
| 02/28/2025 | $1.61 | $1.61 (0%) | $1.62 | $1.58 | 1.42 M | $426.89 M |
| 02/27/2025 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.61 | 1.47 M | $426.89 M |
| 02/26/2025 | $1.62 | $1.63 (0.62%) | $1.66 | $1.62 | 808.10 K | $432.19 M |
| 02/25/2025 | $1.67 | $1.62 (-2.99%) | $1.67 | $1.61 | 1.73 M | $429.54 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.
