Skip to main content
SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.540
+0.030 (1.99%)
At close: Mar 9, 2026, 4:00 PM EDT
1.522
-0.018 (-1.17%)
After-hours: Mar 9, 2026, 4:52 PM EDT

SNDL Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.481.541.471.54-1.66%1,179,715
Mar 6, 20261.511.541.481.511.51-1.31%873,036
Mar 5, 20261.531.561.511.531.53-0.65%620,957
Mar 4, 20261.551.581.531.541.540.65%951,466
Mar 3, 20261.491.541.481.531.530.66%999,971
Mar 2, 20261.511.551.501.521.52-1.30%1,220,781
Feb 27, 20261.551.571.531.541.54-2.53%668,109
Feb 26, 20261.541.591.531.581.581.94%827,179
Feb 25, 20261.541.561.531.551.55-810,958
Feb 24, 20261.491.561.491.551.554.03%831,299
Feb 23, 20261.561.571.481.491.49-5.70%1,361,456
Feb 20, 20261.511.601.511.581.582.60%1,996,487
Feb 19, 20261.511.551.481.541.541.99%1,033,633
Feb 18, 20261.491.531.491.511.510.67%909,928
Feb 17, 20261.491.531.491.501.50-583,445
Feb 13, 20261.471.551.471.501.50-723,618
Feb 12, 20261.501.521.461.501.50-1,197,532
Feb 11, 20261.501.511.471.501.500.67%908,620
Feb 10, 20261.511.551.491.491.49-1.32%1,075,405
Feb 9, 20261.511.531.491.511.51-808,275
Feb 6, 20261.461.521.451.511.514.14%876,107
Feb 5, 20261.541.551.441.451.45-7.05%3,066,003
Feb 4, 20261.561.591.521.561.56-1.89%1,520,570
Feb 3, 20261.531.591.511.591.593.92%1,235,986
Feb 2, 20261.531.571.521.531.53-0.65%1,176,435
Jan 30, 20261.561.581.541.541.54-1.28%1,299,807
Jan 29, 20261.581.591.541.561.56-1.27%1,468,705
Jan 28, 20261.601.631.581.581.58-1.25%1,481,850
Jan 27, 20261.601.621.581.601.600.63%969,748
Jan 26, 20261.621.641.591.591.59-3.05%1,340,961
Jan 23, 20261.631.661.611.641.640.61%1,356,308
Jan 22, 20261.601.671.581.631.633.16%2,075,411
Jan 21, 20261.561.621.561.581.58-1,276,002
Jan 20, 20261.571.611.451.581.58-1.86%2,433,522
Jan 16, 20261.611.641.501.611.61-0.62%3,422,726
Jan 15, 20261.621.641.611.621.62-0.61%2,321,772
Jan 14, 20261.641.671.621.631.63-1.21%1,703,397
Jan 13, 20261.671.691.641.651.65-0.60%3,088,202
Jan 12, 20261.661.701.621.661.66-3,870,524
Jan 9, 20261.671.681.631.661.661.22%3,065,564
Jan 8, 20261.611.681.611.641.64-0.61%1,405,181
Jan 7, 20261.681.691.641.651.65-1.79%1,414,345
Jan 6, 20261.721.741.671.681.68-1.75%1,257,527
Jan 5, 20261.741.751.701.711.71-1.72%1,398,813
Jan 2, 20261.651.751.651.741.744.82%2,178,724
Dec 31, 20251.651.671.631.661.660.61%2,681,741
Dec 30, 20251.701.721.651.651.65-3.51%2,615,045
Dec 29, 20251.711.771.701.711.71-1.16%2,457,287
Dec 26, 20251.781.791.711.731.73-2.26%1,923,563
Dec 24, 20251.771.791.741.771.77-0.56%1,037,463
Dec 23, 20251.771.841.721.781.78-0.56%3,923,680
Dec 22, 20251.911.931.771.791.79-6.77%6,224,815
Dec 19, 20252.052.071.891.921.92-5.88%5,589,168
Dec 18, 20252.142.342.032.042.04-1.45%13,208,043
Dec 17, 20252.152.272.062.072.07-3.72%8,145,391
Dec 16, 20251.902.171.872.152.1511.98%9,324,629
Dec 15, 20252.252.251.911.921.92-13.12%11,013,846
Dec 12, 20252.102.252.052.212.2124.86%19,477,834
Dec 11, 20251.701.781.691.771.774.12%2,872,315
Dec 10, 20251.711.741.671.701.70-0.58%1,475,631
Dec 9, 20251.671.751.661.711.711.79%1,843,189
Dec 8, 20251.691.721.661.681.68-1.18%1,086,544
Dec 5, 20251.741.761.691.701.70-3.41%1,692,603
Dec 4, 20251.731.771.731.761.761.15%1,078,901
Dec 3, 20251.701.761.691.741.742.35%869,354
Dec 2, 20251.671.751.671.701.701.19%1,592,401
Dec 1, 20251.741.741.671.681.68-4.55%1,381,297
Nov 28, 20251.721.781.711.761.761.15%909,915
Nov 26, 20251.741.781.721.741.74-1,264,177
Nov 25, 20251.751.771.711.741.74-1.69%1,124,570
Nov 24, 20251.641.791.641.771.779.94%2,518,520
Nov 21, 20251.591.631.571.611.611.26%3,027,096
Nov 20, 20251.641.671.591.591.59-1.85%1,590,664
Nov 19, 20251.661.681.601.621.62-3.57%3,728,184
Nov 18, 20251.641.691.621.681.680.60%1,735,058
Nov 17, 20251.661.711.651.671.67-0.60%3,510,305
Nov 14, 20251.671.731.661.681.68-1.18%3,446,926
Nov 13, 20251.761.771.681.701.70-5.03%3,974,000
Nov 12, 20251.851.861.791.791.79-3.24%1,244,932
Nov 11, 20251.861.871.831.851.85-1.07%1,332,932
Nov 10, 20251.801.901.791.871.875.06%2,464,436
Nov 7, 20251.721.781.691.781.781.14%2,814,508
Nov 6, 20251.841.841.761.761.76-4.86%2,533,493
Nov 5, 20251.871.901.841.851.85-0.54%2,065,291
Nov 4, 20251.901.991.821.861.86-15.07%5,804,974
Nov 3, 20252.202.202.132.192.191.86%1,820,507
Oct 31, 20252.142.192.132.152.150.94%1,132,152
Oct 30, 20252.152.182.132.132.13-1.39%1,346,398
Oct 29, 20252.202.252.152.162.16-1.82%2,034,428
Oct 28, 20252.242.242.182.202.20-1.79%1,553,704
Oct 27, 20252.272.292.202.242.24-2,066,339
Oct 24, 20252.262.312.232.242.240.90%1,639,235
Oct 23, 20252.202.272.192.222.220.91%1,430,199
Oct 22, 20252.232.262.152.202.20-2.22%2,105,697
Oct 21, 20252.362.362.242.252.25-4.66%2,820,713
Oct 20, 20252.352.402.342.362.361.29%1,677,045
Oct 17, 20252.312.382.302.332.33-2.10%3,955,613
Oct 16, 20252.482.522.362.382.38-4.03%2,960,345
Oct 15, 20252.462.572.412.482.481.64%5,832,374
Oct 14, 20252.432.472.372.442.44-1.61%5,077,772