5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
-13.29%
3 MONTH PERFORMANCE
-22.16%
6 MONTH PERFORMANCE
-31.84%
YEAR-TO-DATE PERFORMANCE
-23.46%
1 YEAR PERFORMANCE
-26.74%
SNDL Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $1.36 | $1.35 (-0.82%) | $1.40 | $1.34 | 547,657 | |
| 04/17/2025 | $1.36 | $1.40 (2.94%) | $1.40 | $1.34 | 1.04 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 | 948,600 | $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 | 939,645 | $360.60 M |
| 04/10/2025 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.33 | 905,505 | $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 | 923,400 | $381.81 M |
| 04/01/2025 | $1.41 | $1.44 (2.13%) | $1.46 | $1.40 | 906,200 | $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 | 849,627 | $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 | 979,200 | $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 | 808,100 | $432.19 M |
| 02/25/2025 | $1.67 | $1.62 (-2.99%) | $1.67 | $1.61 | 1.73 M | $429.54 M |
| 02/24/2025 | $1.75 | $1.67 (-4.57%) | $1.76 | $1.66 | 1.91 M | $442.80 M |
| 02/21/2025 | $1.77 | $1.77 (0%) | $1.79 | $1.73 | 3.11 M | $469.31 M |
| 02/20/2025 | $1.77 | $1.76 (-0.56%) | $1.78 | $1.72 | 1.14 M | $466.66 M |
| 02/19/2025 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.76 | 1.73 M | $469.31 M |
| 02/18/2025 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.79 | 1.81 M | $477.26 M |
| 02/14/2025 | $1.86 | $1.86 (0%) | $1.91 | $1.84 | 1.55 M | $493.17 M |
| 02/13/2025 | $1.83 | $1.86 (1.64%) | $1.91 | $1.83 | 2.28 M | $493.17 M |
| 02/12/2025 | $1.80 | $1.82 (1.11%) | $1.86 | $1.79 | 1.89 M | $482.57 M |
| 02/11/2025 | $1.86 | $1.81 (-2.69%) | $1.87 | $1.80 | 1.72 M | $479.92 M |
| 02/10/2025 | $1.84 | $1.85 (0.54%) | $1.88 | $1.83 | 1.96 M | $490.52 M |
| 02/07/2025 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.84 | 2.71 M | $493.17 M |
| 02/06/2025 | $1.87 | $1.93 (3.21%) | $1.98 | $1.87 | 3.57 M | $511.73 M |
| 02/05/2025 | $1.76 | $1.86 (5.68%) | $1.95 | $1.75 | 6.10 M | $493.17 M |
| 02/04/2025 | $1.68 | $1.75 (4.17%) | $1.78 | $1.67 | 2.79 M | $464.01 M |
| 02/03/2025 | $1.65 | $1.66 (0.61%) | $1.72 | $1.65 | 2.76 M | $440.14 M |
| 01/31/2025 | $1.78 | $1.74 (-2.25%) | $1.83 | $1.74 | 1.71 M | $461.36 M |
| 01/30/2025 | $1.73 | $1.81 (4.62%) | $1.83 | $1.73 | 1.68 M | $479.92 M |
| 01/29/2025 | $1.73 | $1.73 (0%) | $1.78 | $1.72 | 1.38 M | $458.70 M |
| 01/28/2025 | $1.72 | $1.75 (1.74%) | $1.77 | $1.72 | 1.64 M | $464.01 M |
| 01/27/2025 | $1.73 | $1.73 (0%) | $1.77 | $1.72 | 2.01 M | $458.70 M |
| 01/24/2025 | $1.74 | $1.75 (0.57%) | $1.79 | $1.74 | 1.61 M | $464.01 M |
| 01/23/2025 | $1.73 | $1.75 (1.16%) | $1.77 | $1.73 | 1.40 M | $464.01 M |
| 01/22/2025 | $1.75 | $1.74 (-0.57%) | $1.78 | $1.74 | 1.86 M | $461.36 M |
| 01/21/2025 | $1.78 | $1.76 (-1.12%) | $1.81 | $1.75 | 1.94 M | $466.66 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.
