5 DAY PERFORMANCE
+3.43%
1 MONTH PERFORMANCE
-8.59%
3 MONTH PERFORMANCE
-9.05%
6 MONTH PERFORMANCE
-0.55%
YEAR-TO-DATE PERFORMANCE
+10.37%
1 YEAR PERFORMANCE
+17.53%
SNDL Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.71 | $1.80 (5.26%) | $1.83 | $1.71 | 2.47 M | $477.26 M |
| 12/19/2024 | $1.72 | $1.73 (0.58%) | $1.81 | $1.71 | 1.90 M | $458.70 M |
| 12/18/2024 | $1.72 | $1.70 (-1.16%) | $1.80 | $1.70 | 2.12 M | $450.75 M |
| 12/17/2024 | $1.68 | $1.75 (4.17%) | $1.77 | $1.65 | 2.68 M | $464.01 M |
| 12/16/2024 | $1.75 | $1.68 (-4%) | $1.78 | $1.66 | 5.18 M | $445.45 M |
| 12/13/2024 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.76 | 2.45 M | $471.96 M |
| 12/12/2024 | $1.82 | $1.82 (0%) | $1.85 | $1.81 | 1.45 M | $482.57 M |
| 12/11/2024 | $1.85 | $1.83 (-1.08%) | $1.91 | $1.81 | 1.96 M | $485.22 M |
| 12/10/2024 | $1.88 | $1.86 (-1.06%) | $1.91 | $1.85 | 1.66 M | $493.17 M |
| 12/09/2024 | $1.89 | $1.89 (0%) | $1.96 | $1.89 | 1.93 M | $501.13 M |
| 12/06/2024 | $1.90 | $1.90 (0%) | $1.94 | $1.90 | 1.68 M | $503.78 M |
| 12/05/2024 | $1.88 | $1.90 (1.06%) | $1.93 | $1.87 | 2.35 M | $503.78 M |
| 12/04/2024 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.88 | 1.99 M | $501.13 M |
| 12/03/2024 | $1.93 | $1.91 (-1.04%) | $1.94 | $1.90 | 1.83 M | $506.43 M |
| 12/02/2024 | $1.94 | $1.94 (0%) | $1.96 | $1.92 | 1.96 M | $514.39 M |
| 11/29/2024 | $1.96 | $1.93 (-1.53%) | $1.97 | $1.92 | 1.56 M | $511.73 M |
| 11/27/2024 | $1.97 | $1.96 (-0.51%) | $1.99 | $1.95 | 1.20 M | $519.69 M |
| 11/26/2024 | $2.01 | $1.96 (-2.49%) | $2.03 | $1.95 | 2.01 M | $519.69 M |
| 11/25/2024 | $1.97 | $2.02 (2.54%) | $2.06 | $1.97 | 2.87 M | $535.60 M |
| 11/22/2024 | $1.98 | $1.98 (0%) | $2.02 | $1.95 | 2.59 M | $524.99 M |
| 11/21/2024 | $1.95 | $1.98 (1.54%) | $2.06 | $1.94 | 3.03 M | $524.99 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 |