-
5 DAY PERFORMANCE
+2.05% -
1 MONTH PERFORMANCE
-1.00% -
3 MONTH PERFORMANCE
-5.69% -
6 MONTH PERFORMANCE
-15.68% -
YEAR-TO-DATE PERFORMANCE
+21.34% -
1 YEAR PERFORMANCE
+34.46%
SNDL Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.95 | $1.98 (1.54%) | $2.06 | $1.94 | 3.00 M | |
| 11/20/2024 | $1.95 | $1.96 (0.51%) | $1.98 | $1.95 | 766,600 | $519.69 M |
| 11/19/2024 | $1.92 | $1.98 (3.13%) | $1.98 | $1.92 | 1.63 M | $524.99 M |
| 11/18/2024 | $1.94 | $1.94 (0%) | $1.98 | $1.93 | 1.37 M | $514.39 M |
| 11/15/2024 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.94 | 1.54 M | $517.04 M |
| 11/14/2024 | $1.96 | $1.95 (-0.51%) | $1.98 | $1.95 | 1.59 M | $517.04 M |
| 11/13/2024 | $1.99 | $1.96 (-1.51%) | $2.00 | $1.94 | 2.91 M | $519.69 M |
| 11/12/2024 | $1.98 | $2.00 (1.01%) | $2.04 | $1.95 | 3.86 M | $530.29 M |
| 11/11/2024 | $1.97 | $1.99 (1.02%) | $2.00 | $1.97 | 2.87 M | $527.64 M |
| 11/08/2024 | $2.04 | $1.98 (-2.94%) | $2.05 | $1.96 | 3.23 M | $522.40 M |
| 11/07/2024 | $2.06 | $2.06 (0%) | $2.08 | $1.96 | 3.66 M | $543.51 M |
| 11/06/2024 | $2.11 | $2.06 (-2.37%) | $2.18 | $1.96 | 7.68 M | $543.51 M |
| 11/05/2024 | $2.16 | $2.39 (10.65%) | $2.40 | $2.16 | 6.03 M | $630.57 M |
| 11/04/2024 | $2.13 | $2.16 (1.41%) | $2.22 | $2.12 | 2.69 M | $569.89 M |
| 11/01/2024 | $2.08 | $2.11 (1.44%) | $2.14 | $2.08 | 1.68 M | $556.70 M |
| 10/31/2024 | $2.12 | $2.08 (-1.89%) | $2.13 | $2.08 | 1.06 M | $548.78 M |
| 10/30/2024 | $2.21 | $2.14 (-3.17%) | $2.22 | $2.12 | 1.79 M | $564.61 M |
| 10/29/2024 | $2.21 | $2.22 (0.45%) | $2.30 | $2.19 | 2.30 M | $585.72 M |
| 10/28/2024 | $2.20 | $2.21 (0.45%) | $2.26 | $2.19 | 2.28 M | $583.08 M |
| 10/25/2024 | $2.11 | $2.18 (3.32%) | $2.27 | $2.11 | 3.28 M | $575.17 M |
| 10/24/2024 | $2.16 | $2.11 (-2.31%) | $2.18 | $2.07 | 1.70 M | $556.70 M |
| 10/23/2024 | $2.12 | $2.15 (1.42%) | $2.19 | $2.11 | 2.66 M | $567.25 M |
| 10/22/2024 | $2.00 | $2.15 (7.5%) | $2.18 | $1.99 | 4.52 M | $567.25 M |
| 10/21/2024 | $2.00 | $2.01 (0.5%) | $2.02 | $1.98 | 1.11 M | $530.32 M |
| 10/18/2024 | $2.00 | $2.02 (1%) | $2.02 | $2.00 | 967,415 | $532.95 M |
| 10/17/2024 | $2.00 | $2.01 (0.5%) | $2.01 | $1.97 | 1.23 M | $530.32 M |
| 10/16/2024 | $1.99 | $2.00 (0.5%) | $2.00 | $1.98 | 774,245 | $527.68 M |
| 10/15/2024 | $1.99 | $1.97 (-1.01%) | $2.00 | $1.97 | 851,336 | $519.76 M |
| 10/14/2024 | $1.99 | $2.01 (1.01%) | $2.02 | $1.98 | 1.09 M | $530.32 M |
| 10/11/2024 | $1.92 | $1.99 (3.65%) | $2.00 | $1.91 | 1.64 M | $525.04 M |
| 10/10/2024 | $1.93 | $1.92 (-0.52%) | $1.94 | $1.90 | 1.23 M | $506.57 M |
| 10/09/2024 | $1.94 | $1.95 (0.52%) | $1.96 | $1.92 | 1.07 M | $514.49 M |
| 10/08/2024 | $1.96 | $1.94 (-1.02%) | $1.98 | $1.94 | 1.26 M | $511.85 M |
| 10/07/2024 | $1.98 | $1.96 (-1.01%) | $1.99 | $1.95 | 1.60 M | $517.12 M |
| 10/04/2024 | $1.98 | $2.00 (1.01%) | $2.00 | $1.97 | 1.83 M | $527.68 M |
| 10/03/2024 | $1.96 | $1.97 (0.51%) | $2.00 | $1.94 | 2.35 M | $519.76 M |
| 10/02/2024 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.97 | 1.66 M | $522.40 M |
| 10/01/2024 | $2.04 | $1.99 (-2.45%) | $2.05 | $1.99 | 1.77 M | $525.04 M |
| 09/30/2024 | $2.02 | $2.06 (1.98%) | $2.12 | $2.02 | 1.76 M | $543.51 M |
| 09/27/2024 | $2.01 | $2.02 (0.5%) | $2.05 | $2.01 | 1.33 M | $532.95 M |
| 09/26/2024 | $2.03 | $2.02 (-0.49%) | $2.04 | $2.01 | 1.48 M | $532.95 M |
| 09/25/2024 | $2.04 | $2.01 (-1.47%) | $2.05 | $2.00 | 1.11 M | $530.32 M |
| 09/24/2024 | $2.02 | $2.04 (0.99%) | $2.10 | $2.01 | 2.14 M | $538.23 M |
| 09/23/2024 | $2.01 | $2.00 (-0.5%) | $2.02 | $1.98 | 1.69 M | $527.68 M |
| 09/20/2024 | $2.07 | $1.99 (-3.86%) | $2.09 | $1.99 | 3.18 M | $525.04 M |
| 09/19/2024 | $2.16 | $2.10 (-2.78%) | $2.18 | $2.10 | 1.16 M | $554.06 M |
| 09/18/2024 | $2.20 | $2.13 (-3.18%) | $2.24 | $2.12 | 1.94 M | $561.98 M |
| 09/17/2024 | $2.16 | $2.21 (2.31%) | $2.24 | $2.16 | 1.76 M | $583.08 M |
| 09/16/2024 | $2.06 | $2.15 (4.37%) | $2.16 | $2.06 | 2.00 M | $567.25 M |
| 09/13/2024 | $2.09 | $2.07 (-0.96%) | $2.11 | $2.06 | 966,810 | $546.15 M |
| 09/12/2024 | $2.07 | $2.08 (0.48%) | $2.10 | $2.05 | 1.11 M | $548.78 M |
| 09/11/2024 | $2.07 | $2.07 (0%) | $2.11 | $2.06 | 1.16 M | $546.15 M |
| 09/10/2024 | $2.13 | $2.10 (-1.41%) | $2.13 | $2.03 | 1.71 M | $554.06 M |
| 09/09/2024 | $2.01 | $2.11 (4.98%) | $2.17 | $2.00 | 2.10 M | $556.70 M |
| 09/06/2024 | $2.00 | $1.98 (-1%) | $2.03 | $1.94 | 1.63 M | $522.40 M |
| 09/05/2024 | $2.00 | $2.00 (0%) | $2.06 | $1.99 | 1.39 M | $527.68 M |
| 09/04/2024 | $1.96 | $2.02 (3.06%) | $2.04 | $1.95 | 1.50 M | $532.95 M |
| 09/03/2024 | $1.98 | $1.97 (-0.51%) | $2.02 | $1.94 | 2.02 M | $519.76 M |
| 08/30/2024 | $1.96 | $1.97 (0.51%) | $1.99 | $1.93 | 1.21 M | $519.76 M |
| 08/29/2024 | $1.94 | $1.95 (0.52%) | $1.98 | $1.91 | 1.81 M | $514.49 M |
| 08/28/2024 | $1.96 | $1.92 (-2.04%) | $1.97 | $1.90 | 1.51 M | $506.57 M |
| 08/27/2024 | $2.05 | $1.96 (-4.39%) | $2.06 | $1.93 | 2.74 M | $517.12 M |
| 08/26/2024 | $2.10 | $2.08 (-0.95%) | $2.12 | $2.07 | 1.11 M | $548.78 M |
| 08/23/2024 | $2.09 | $2.11 (0.96%) | $2.13 | $2.06 | 1.09 M | $556.70 M |
| 08/22/2024 | $2.12 | $2.06 (-2.83%) | $2.12 | $2.06 | 1.34 M | $543.51 M |
| 08/21/2024 | $2.13 | $2.11 (-0.94%) | $2.14 | $2.10 | 979,200 | $556.70 M |