Skip to main content
SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.700
-0.060 (-3.41%)
At close: Dec 5, 2025, 4:00 PM EST
1.700
0.00 (0.02%)
After-hours: Dec 5, 2025, 7:52 PM EST

SNDL Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.741.761.691.701.70-3.41%1,685,131
Dec 4, 20251.731.771.731.761.761.15%1,076,153
Dec 3, 20251.701.761.691.741.742.35%866,207
Dec 2, 20251.671.751.671.701.701.19%1,538,480
Dec 1, 20251.741.741.671.681.68-4.55%1,374,653
Nov 28, 20251.721.781.711.761.761.15%906,235
Nov 26, 20251.741.781.721.741.74-1,255,939
Nov 25, 20251.751.771.711.741.74-1.69%1,124,570
Nov 24, 20251.641.791.641.771.779.94%2,485,010
Nov 21, 20251.591.631.571.611.611.26%2,023,184
Nov 20, 20251.641.671.591.591.59-1.85%1,584,033
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
Oct 13, 20252.592.602.422.482.48-1.59%3,877,326
Oct 10, 20252.832.842.512.522.52-10.48%5,498,947
Oct 9, 20252.692.892.692.822.827.03%7,397,935
Oct 8, 20252.662.682.622.632.63-0.75%4,148,241
Oct 7, 20252.552.732.552.652.653.52%4,435,217
Oct 6, 20252.592.592.522.562.56-0.78%10,117,015
Oct 3, 20252.522.662.522.582.581.98%2,720,078
Oct 2, 20252.542.622.482.532.53-0.39%2,855,363
Oct 1, 20252.642.662.522.542.54-5.22%3,538,538
Sep 30, 20252.722.732.622.682.68-2.19%3,383,968
Sep 29, 20252.532.792.492.742.7417.60%10,025,013
Sep 26, 20252.462.472.322.332.33-5.28%2,554,032
Sep 25, 20252.502.542.432.462.46-4.28%1,619,466
Sep 24, 20252.482.582.472.572.572.80%1,869,087
Sep 23, 20252.452.592.442.502.501.21%8,512,142
Sep 22, 20252.472.502.452.472.47-1,706,379
Sep 19, 20252.562.602.412.472.47-3.52%2,971,877
Sep 18, 20252.512.592.512.562.562.40%2,285,600
Sep 17, 20252.492.582.492.502.50-3,204,772
Sep 16, 20252.512.532.452.502.50-1,647,886
Sep 15, 20252.372.542.362.502.503.73%2,992,040
Sep 12, 20252.412.482.372.412.410.84%4,089,771
Sep 11, 20252.342.412.332.392.391.27%1,956,476
Sep 10, 20252.422.422.352.362.36-2.48%1,804,482
Sep 9, 20252.372.432.342.422.421.26%2,408,317
Sep 8, 20252.482.502.382.392.39-3.63%2,064,769
Sep 5, 20252.422.522.412.482.481.64%2,690,476
Sep 4, 20252.482.522.372.442.44-3.17%4,169,924
Sep 3, 20252.562.622.482.522.522.02%3,933,657
Sep 2, 20252.562.582.452.472.47-7.84%5,407,178
Aug 29, 20252.702.712.592.682.68-0.37%5,398,546
Aug 28, 20252.532.742.522.692.696.32%7,019,664
Aug 27, 20252.472.572.412.532.532.43%4,574,046
Aug 26, 20252.472.482.382.472.472.92%4,762,436
Aug 25, 20252.232.422.222.402.406.67%5,046,684
Aug 22, 20252.242.302.222.252.250.45%2,511,738
Aug 21, 20252.212.282.182.242.241.36%2,386,344
Aug 20, 20252.092.242.072.212.215.24%4,127,763
Aug 19, 20252.162.182.092.102.10-2.78%4,460,021
Aug 18, 20252.042.182.032.162.166.93%4,228,430
Aug 15, 20252.132.152.012.022.02-4.27%5,212,782
Aug 14, 20252.082.182.062.112.11-1.40%5,016,293
Aug 13, 20252.002.162.002.142.145.94%5,500,590
Aug 12, 20252.052.141.942.022.020.50%9,097,829
Aug 11, 20251.802.031.792.012.0119.64%15,333,977
Aug 8, 20251.681.711.651.681.680.60%3,117,498
Aug 7, 20251.701.731.641.671.67-1.18%2,020,011
Aug 6, 20251.661.731.651.691.691.81%2,482,617
Aug 5, 20251.661.681.621.661.661.22%2,491,803
Aug 4, 20251.651.691.611.641.64-0.61%2,407,516
Aug 1, 20251.701.711.621.651.65-4.07%5,644,037
Jul 31, 20251.791.841.671.721.7219.44%14,060,787
Jul 30, 20251.451.481.431.441.44-1.37%1,463,367
Jul 29, 20251.491.511.451.461.46-2.67%1,608,027
Jul 28, 20251.531.531.491.501.50-0.99%1,308,176
Jul 25, 20251.541.551.501.521.52-1.62%1,412,659
Jul 24, 20251.611.611.531.541.54-3.75%1,171,713
Jul 23, 20251.661.671.591.601.60-2.44%1,597,566
Jul 22, 20251.581.671.581.641.643.80%2,719,082
Jul 21, 20251.541.601.531.581.582.60%2,079,494
Jul 18, 20251.671.671.531.541.54-1.28%2,432,416
Jul 17, 20251.491.571.481.561.564.70%1,922,377