Register for real-time alerts, custom portfolio, and market movers
SNDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2.46 | -0.07 | -2.77% | 2.56 | 2.56 | 2.41 | 5,474,664 |
| May 07 2024 | 2.53 | 0.06 | 2.43% | 2.46 | 2.61 | 2.42 | 6,005,636 |
| May 06 2024 | 2.47 | 0.12 | 5.11% | 2.44 | 2.63 | 2.405 | 10,065,549 |
| May 03 2024 | 2.35 | 0.08 | 3.52% | 2.33 | 2.44 | 2.28 | 6,633,851 |
| May 02 2024 | 2.27 | 0.05 | 2.25% | 2.26 | 2.40 | 2.205 | 4,756,072 |
| May 01 2024 | 2.22 | -0.25 | -10.12% | 2.35 | 2.44 | 2.07 | 14,540,550 |
| Apr 30 2024 | 2.47 | 0.46 | 22.58% | 2.01 | 2.52 | 1.97 | 22,635,897 |
| Apr 29 2024 | 2.015 | 0.01 | 0.25% | 1.99 | 2.07 | 1.96 | 3,335,019 |
| Apr 26 2024 | 2.01 | 0.06 | 3.08% | 1.96 | 2.0787 | 1.95 | 4,078,983 |
| Apr 25 2024 | 1.95 | -0.05 | -2.50% | 1.9602 | 1.99 | 1.94 | 1,389,108 |
| Apr 24 2024 | 2.00 | -0.07 | -3.38% | 2.06 | 2.07 | 1.97 | 6,162,255 |
| Apr 23 2024 | 2.07 | 0.19 | 10.11% | 1.85 | 2.08 | 1.85 | 4,908,757 |
| Apr 22 2024 | 1.88 | 0.01 | 0.53% | 1.87 | 1.90 | 1.80 | 2,789,661 |
| Apr 19 2024 | 1.87 | 0.04 | 1.91% | 1.83 | 1.90 | 1.81 | 3,172,413 |
| Apr 18 2024 | 1.835 | 0.00 | 0.27% | 1.81 | 1.91 | 1.80 | 3,266,576 |
| Apr 17 2024 | 1.83 | -0.15 | -7.58% | 1.98 | 1.99 | 1.75 | 7,224,440 |
| Apr 16 2024 | 1.98 | 0.06 | 3.13% | 1.92 | 2.00 | 1.90 | 3,663,393 |
| Apr 15 2024 | 1.92 | -0.08 | -4.00% | 1.98 | 2.06 | 1.915 | 5,495,388 |
| Apr 12 2024 | 2.00 | -0.09 | -4.31% | 2.09 | 2.165 | 1.97 | 4,614,261 |
| Apr 11 2024 | 2.09 | 0.02 | 0.97% | 2.07 | 2.12 | 1.96 | 6,089,511 |
| Apr 10 2024 | 2.07 | -0.02 | -0.96% | 2.04 | 2.20 | 2.02 | 5,767,445 |
| Apr 09 2024 | 2.09 | -0.18 | -7.93% | 2.13 | 2.26 | 2.07 | 9,172,333 |
| Apr 08 2024 | 2.27 | 0.07 | 3.18% | 2.21 | 2.41 | 2.16 | 8,990,821 |
| Apr 05 2024 | 2.20 | -0.07 | -3.08% | 2.17 | 2.27 | 2.12 | 9,120,387 |
| Apr 04 2024 | 2.27 | -0.23 | -9.20% | 2.67 | 2.67 | 2.23 | 27,270,312 |
| Apr 03 2024 | 2.50 | 0.46 | 22.55% | 2.04 | 2.53 | 1.98 | 22,755,034 |
| Apr 02 2024 | 2.04 | 0.07 | 3.55% | 1.96 | 2.12 | 1.96 | 7,651,889 |
| Apr 01 2024 | 1.97 | -0.04 | -1.75% | 2.00 | 2.03 | 1.91 | 8,649,688 |
| Mar 28 2024 | 2.005 | -0.18 | -8.03% | 2.10 | 2.12 | 1.99 | 14,166,046 |
| Mar 27 2024 | 2.18 | 0.21 | 10.66% | 1.99 | 2.19 | 1.87 | 17,871,177 |
| Mar 26 2024 | 1.97 | 0.24 | 13.87% | 1.72 | 1.99 | 1.71 | 14,982,140 |
| Mar 25 2024 | 1.73 | -0.02 | -1.14% | 1.75 | 1.81 | 1.68 | 10,598,758 |
| Mar 22 2024 | 1.75 | 0.31 | 21.53% | 1.43 | 1.7699 | 1.42 | 18,348,626 |
| Mar 21 2024 | 1.44 | -0.09 | -5.88% | 1.55 | 1.55 | 1.40 | 7,822,525 |
| Mar 20 2024 | 1.53 | 0.04 | 2.68% | 1.48 | 1.54 | 1.45 | 5,379,484 |
| Mar 19 2024 | 1.49 | 0.00 | 0.00% | 1.46 | 1.5085 | 1.4201 | 3,862,169 |
| Mar 18 2024 | 1.49 | 0.09 | 6.43% | 1.41 | 1.52 | 1.38 | 9,019,567 |
| Mar 15 2024 | 1.40 | 0.09 | 6.87% | 1.32 | 1.40 | 1.32 | 4,477,131 |
| Mar 14 2024 | 1.31 | -0.03 | -2.24% | 1.35 | 1.35 | 1.31 | 2,353,848 |
| Mar 13 2024 | 1.34 | -0.01 | -0.74% | 1.34 | 1.37 | 1.33 | 1,722,728 |
| Mar 12 2024 | 1.35 | 0.02 | 1.50% | 1.33 | 1.35 | 1.31 | 2,072,995 |
| Mar 11 2024 | 1.33 | -0.03 | -2.21% | 1.36 | 1.38 | 1.33 | 2,437,496 |
| Mar 08 2024 | 1.36 | 0.02 | 1.49% | 1.34 | 1.40 | 1.33 | 3,336,622 |
| Mar 07 2024 | 1.34 | 0.01 | 0.75% | 1.33 | 1.36 | 1.32 | 1,902,409 |
| Mar 06 2024 | 1.33 | 0.00 | 0.00% | 1.34 | 1.36 | 1.32 | 3,213,862 |
| Mar 05 2024 | 1.33 | -0.03 | -2.21% | 1.35 | 1.38 | 1.315 | 3,003,493 |
| Mar 04 2024 | 1.36 | -0.02 | -1.45% | 1.36 | 1.37 | 1.33 | 3,211,634 |
| Mar 01 2024 | 1.38 | 0.03 | 2.22% | 1.36 | 1.40 | 1.34 | 2,586,504 |
| Feb 29 2024 | 1.35 | -0.03 | -2.17% | 1.39 | 1.40 | 1.35 | 2,228,876 |
| Feb 28 2024 | 1.38 | -0.05 | -3.16% | 1.40 | 1.43 | 1.38 | 1,712,136 |
| Feb 27 2024 | 1.425 | 0.07 | 4.78% | 1.36 | 1.43 | 1.3623 | 2,147,027 |
| Feb 26 2024 | 1.36 | -0.01 | -0.73% | 1.36 | 1.40 | 1.36 | 1,831,673 |
| Feb 23 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.38 | 1.35 | 1,281,215 |
| Feb 22 2024 | 1.37 | -0.01 | -0.72% | 1.38 | 1.3887 | 1.355 | 1,983,723 |
| Feb 21 2024 | 1.38 | 0.02 | 1.47% | 1.36 | 1.40 | 1.35 | 2,417,847 |
| Feb 20 2024 | 1.36 | -0.13 | -8.72% | 1.44 | 1.46 | 1.36 | 3,576,285 |
| Feb 16 2024 | 1.49 | 0.06 | 4.20% | 1.42 | 1.49 | 1.41 | 3,789,034 |
| Feb 15 2024 | 1.43 | 0.05 | 3.62% | 1.37 | 1.446 | 1.3631 | 4,205,099 |
| Feb 14 2024 | 1.38 | 0.05 | 3.76% | 1.35 | 1.38 | 1.33 | 4,824,970 |
| Feb 13 2024 | 1.33 | -0.05 | -3.62% | 1.3689 | 1.38 | 1.30 | 3,361,172 |
| Feb 12 2024 | 1.38 | 0.00 | 0.00% | 1.37 | 1.42 | 1.37 | 1,983,822 |
| Feb 09 2024 | 1.38 | 0.02 | 1.47% | 1.38 | 1.41 | 1.37 | 1,713,735 |
