Skip to main content
SNDL Inc. (SNDL)
NASDAQ: SNDL · Real-Time Price · USD
1.470
-0.040 (-2.65%)
At close: Apr 28, 2026, 4:00 PM EDT
1.480
+0.010 (0.68%)
After-hours: Apr 28, 2026, 6:49 PM EDT

SNDL Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.511.521.471.471.47-2.65%1,865,744
Apr 27, 20261.501.551.501.511.51-1,770,891
Apr 24, 20261.531.551.471.511.51-1.31%2,205,875
Apr 23, 20261.811.821.491.531.53-7.83%7,113,581
Apr 22, 20261.511.771.501.661.669.93%10,978,210
Apr 21, 20261.541.561.501.511.51-1.95%1,153,662
Apr 20, 20261.511.551.501.541.541.99%1,936,240
Apr 17, 20261.511.541.491.511.51-1,260,869
Apr 16, 20261.551.551.501.511.51-1.31%1,551,919
Apr 15, 20261.451.541.451.531.536.25%1,955,399
Apr 14, 20261.371.451.371.441.445.11%1,647,027
Apr 13, 20261.391.401.361.371.37-3.52%1,446,000
Apr 10, 20261.381.441.361.421.422.90%1,906,639
Apr 9, 20261.341.401.341.381.381.47%1,584,504
Apr 8, 20261.351.391.341.361.363.82%1,895,912
Apr 7, 20261.331.341.291.311.31-2.24%2,002,007
Apr 6, 20261.361.381.341.341.34-1.47%1,182,112
Apr 2, 20261.311.371.311.361.362.26%861,882
Apr 1, 20261.341.381.321.331.330.76%819,829
Mar 31, 20261.281.351.281.321.322.33%1,083,842
Mar 30, 20261.301.331.281.291.29-1.53%1,449,622
Mar 27, 20261.321.331.301.311.31-1.50%1,616,962
Mar 26, 20261.341.371.321.331.33-2.21%938,492
Mar 25, 20261.371.401.361.361.36-0.73%871,464
Mar 24, 20261.351.381.331.371.370.74%1,036,810
Mar 23, 20261.331.381.331.361.360.74%1,018,061
Mar 20, 20261.381.391.301.351.35-2.88%2,904,263
Mar 19, 20261.361.391.341.391.390.72%1,336,522
Mar 18, 20261.431.451.371.381.38-4.17%1,179,443
Mar 17, 20261.431.471.431.441.44-839,303
Mar 16, 20261.531.541.341.441.44-4.64%3,611,910
Mar 13, 20261.591.641.501.511.51-3.21%1,182,513
Mar 12, 20261.571.661.561.561.561.30%1,858,620
Mar 11, 20261.561.591.541.541.54-1.28%1,345,859
Mar 10, 20261.521.621.511.561.561.30%1,315,298
Mar 9, 20261.481.551.471.541.541.99%1,269,656
Mar 6, 20261.511.541.481.511.51-1.31%873,899
Mar 5, 20261.531.561.511.531.53-0.65%626,041
Mar 4, 20261.551.581.531.541.540.65%958,920
Mar 3, 20261.491.541.481.531.530.66%999,971
Mar 2, 20261.511.551.501.521.52-1.30%1,233,217
Feb 27, 20261.551.571.531.541.54-2.53%737,641
Feb 26, 20261.541.591.531.581.581.94%828,477
Feb 25, 20261.541.561.531.551.55-821,630
Feb 24, 20261.491.561.491.551.554.03%838,312
Feb 23, 20261.561.571.481.491.49-5.70%1,407,231
Feb 20, 20261.511.601.511.581.582.60%1,996,487
Feb 19, 20261.511.551.481.541.541.99%1,045,399
Feb 18, 20261.491.531.491.511.510.67%925,296
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