5 DAY PERFORMANCE
-2.53%
1 MONTH PERFORMANCE
+21.26%
3 MONTH PERFORMANCE
+10.00%
6 MONTH PERFORMANCE
-13.48%
YEAR-TO-DATE PERFORMANCE
-13.97%
1 YEAR PERFORMANCE
-25.60%
SNDL Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/18/2025 | $1.67 | $1.54 (-7.78%) | $1.67 | $1.53 | 2.43 M | $399.06 M |
07/17/2025 | $1.49 | $1.56 (4.7%) | $1.57 | $1.48 | 1.92 M | $404.24 M |
07/16/2025 | $1.52 | $1.49 (-1.97%) | $1.56 | $1.48 | 2.01 M | $386.10 M |
07/15/2025 | $1.61 | $1.51 (-6.21%) | $1.62 | $1.50 | 3.06 M | $391.28 M |
07/14/2025 | $1.47 | $1.58 (7.48%) | $1.64 | $1.47 | 8.45 M | $409.42 M |
07/11/2025 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.36 | 1.73 M | $360.19 M |
07/10/2025 | $1.37 | $1.42 (3.65%) | $1.45 | $1.37 | 2.13 M | $367.96 M |
07/09/2025 | $1.38 | $1.42 (2.9%) | $1.45 | $1.38 | 2.23 M | $367.96 M |
07/08/2025 | $1.24 | $1.38 (11.29%) | $1.39 | $1.24 | 4.44 M | $357.60 M |
07/07/2025 | $1.24 | $1.24 (0%) | $1.27 | $1.23 | 1.27 M | $321.32 M |
07/03/2025 | $1.25 | $1.27 (1.6%) | $1.29 | $1.25 | 1.10 M | $329.09 M |
07/02/2025 | $1.23 | $1.25 (1.63%) | $1.25 | $1.22 | 1.41 M | $323.91 M |
07/01/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.15 | 3.31 M | $316.13 M |
06/30/2025 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.20 | 1.29 M | $313.54 M |
06/27/2025 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.22 | 982.60 K | $318.73 M |
06/26/2025 | $1.22 | $1.25 (2.46%) | $1.25 | $1.22 | 1.03 M | $323.91 M |
06/25/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.22 | 1.70 M | $316.13 M |
06/24/2025 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.23 | 1.28 M | $321.32 M |
06/23/2025 | $1.24 | $1.24 (0%) | $1.26 | $1.22 | 1.55 M | $321.32 M |
06/20/2025 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.25 | 1.78 M | $323.91 M |
06/18/2025 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.26 | 1.32 M | $329.09 M |
06/17/2025 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.27 | 1.24 M | $331.68 M |
06/16/2025 | $1.29 | $1.33 (3.1%) | $1.34 | $1.29 | 1.13 M | $344.64 M |
06/13/2025 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.28 | 2.09 M | $334.27 M |
06/12/2025 | $1.32 | $1.35 (2.27%) | $1.36 | $1.31 | 1.23 M | $349.82 M |
06/11/2025 | $1.32 | $1.33 (0.76%) | $1.37 | $1.31 | 1.59 M | $344.64 M |
06/10/2025 | $1.32 | $1.32 (0%) | $1.34 | $1.30 | 1.31 M | $342.05 M |
06/09/2025 | $1.31 | $1.33 (1.53%) | $1.35 | $1.31 | 736.44 K | $344.64 M |
06/06/2025 | $1.28 | $1.32 (3.13%) | $1.34 | $1.27 | 1.99 M | $342.05 M |
06/05/2025 | $1.29 | $1.29 (0%) | $1.31 | $1.27 | 1.07 M | $334.27 M |
06/04/2025 | $1.27 | $1.29 (1.57%) | $1.30 | $1.27 | 898.20 K | $334.27 M |
06/03/2025 | $1.26 | $1.28 (1.59%) | $1.30 | $1.26 | 895.71 K | $331.68 M |
06/02/2025 | $1.27 | $1.27 (0%) | $1.30 | $1.24 | 1.36 M | $329.09 M |
05/30/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.25 | 1.86 M | $329.09 M |
05/29/2025 | $1.30 | $1.30 (0%) | $1.31 | $1.29 | 1.05 M | $336.87 M |
05/28/2025 | $1.29 | $1.30 (0.78%) | $1.31 | $1.28 | 667.01 K | $336.87 M |
05/27/2025 | $1.29 | $1.29 (0%) | $1.32 | $1.28 | 1.04 M | $334.27 M |
05/23/2025 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.27 | 1.28 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 |