Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 2.04 | 0.04 | 2.00% | 2.02 | 2.095 | 2.01 | 2,142,176 |
| Sep 23 2024 | 2.00 | 0.01 | 0.50% | 2.01 | 2.02 | 1.98 | 1,691,727 |
| Sep 20 2024 | 1.99 | -0.11 | -5.24% | 2.07 | 2.09 | 1.99 | 3,181,102 |
| Sep 19 2024 | 2.10 | -0.03 | -1.41% | 2.16 | 2.18 | 2.10 | 1,145,801 |
| Sep 18 2024 | 2.13 | -0.08 | -3.62% | 2.20 | 2.235 | 2.12 | 1,944,259 |
| Sep 17 2024 | 2.21 | 0.06 | 2.79% | 2.16 | 2.24 | 2.16 | 1,762,231 |
| Sep 16 2024 | 2.15 | 0.08 | 3.86% | 2.06 | 2.16 | 2.06 | 1,987,750 |
| Sep 13 2024 | 2.07 | -0.01 | -0.48% | 2.09 | 2.11 | 2.06 | 963,675 |
| Sep 12 2024 | 2.08 | 0.01 | 0.48% | 2.07 | 2.10 | 2.0507 | 1,113,705 |
| Sep 11 2024 | 2.07 | -0.03 | -1.43% | 2.09 | 2.11 | 2.06 | 1,149,766 |
| Sep 10 2024 | 2.10 | -0.01 | -0.47% | 2.13 | 2.13 | 2.03 | 1,705,059 |
| Sep 09 2024 | 2.11 | 0.13 | 6.57% | 2.01 | 2.165 | 2.00 | 2,098,963 |
| Sep 06 2024 | 1.98 | -0.02 | -1.00% | 2.00 | 2.025 | 1.94 | 1,631,757 |
| Sep 05 2024 | 2.00 | -0.02 | -0.99% | 2.00 | 2.055 | 1.99 | 1,391,303 |
| Sep 04 2024 | 2.02 | 0.05 | 2.54% | 1.96 | 2.04 | 1.95 | 1,495,000 |
| Sep 03 2024 | 1.97 | 0.00 | 0.00% | 1.98 | 2.02 | 1.94 | 2,013,797 |
| Aug 30 2024 | 1.97 | 0.02 | 1.03% | 1.96 | 1.99 | 1.93 | 1,203,049 |
| Aug 29 2024 | 1.95 | 0.03 | 1.56% | 1.94 | 1.98 | 1.91 | 1,807,472 |
| Aug 28 2024 | 1.92 | -0.04 | -2.04% | 1.96 | 1.97 | 1.90 | 1,506,780 |
| Aug 27 2024 | 1.96 | -0.12 | -5.77% | 2.05 | 2.0556 | 1.93 | 2,727,605 |
| Aug 26 2024 | 2.08 | -0.03 | -1.42% | 2.10 | 2.12 | 2.07 | 1,048,041 |
| Aug 23 2024 | 2.11 | 0.05 | 2.43% | 2.09 | 2.13 | 2.06 | 1,082,490 |
| Aug 22 2024 | 2.06 | -0.05 | -2.37% | 2.12 | 2.12 | 2.06 | 1,338,471 |
| Aug 21 2024 | 2.11 | -0.02 | -0.94% | 2.13 | 2.14 | 2.10 | 978,380 |
| Aug 20 2024 | 2.13 | -0.07 | -3.18% | 2.18 | 2.20 | 2.11 | 1,387,750 |
| Aug 19 2024 | 2.20 | -0.02 | -0.90% | 2.20 | 2.23 | 2.14 | 1,280,610 |
| Aug 16 2024 | 2.22 | 0.02 | 0.91% | 2.19 | 2.22 | 2.16 | 2,174,806 |
| Aug 15 2024 | 2.20 | 0.04 | 1.85% | 2.17 | 2.245 | 2.1601 | 2,173,132 |
| Aug 14 2024 | 2.16 | 0.03 | 1.41% | 2.13 | 2.19 | 2.1101 | 1,863,889 |
| Aug 13 2024 | 2.13 | 0.12 | 5.97% | 2.03 | 2.14 | 2.00 | 2,342,984 |
| Aug 12 2024 | 2.01 | -0.05 | -2.43% | 2.07 | 2.085 | 2.00 | 1,372,392 |
| Aug 09 2024 | 2.06 | -0.05 | -2.37% | 2.11 | 2.135 | 2.05 | 1,594,755 |
| Aug 08 2024 | 2.11 | 0.09 | 4.46% | 2.03 | 2.11 | 2.02 | 4,000,894 |
| Aug 07 2024 | 2.02 | -0.09 | -4.27% | 2.15 | 2.16 | 2.02 | 2,150,585 |
| Aug 06 2024 | 2.11 | 0.03 | 1.44% | 2.07 | 2.14 | 2.065 | 1,427,344 |
| Aug 05 2024 | 2.08 | -0.03 | -1.42% | 1.85 | 2.11 | 1.84 | 3,615,098 |
| Aug 02 2024 | 2.11 | -0.10 | -4.52% | 2.11 | 2.1399 | 1.9903 | 4,274,047 |
| Aug 01 2024 | 2.21 | -0.06 | -2.64% | 2.27 | 2.30 | 2.18 | 2,764,107 |
| Jul 31 2024 | 2.27 | -0.01 | -0.22% | 2.28 | 2.34 | 2.23 | 2,437,221 |
| Jul 30 2024 | 2.275 | 0.03 | 1.34% | 2.27 | 2.34 | 2.25 | 2,046,012 |
| Jul 29 2024 | 2.245 | 0.00 | 0.22% | 2.25 | 2.29 | 2.22 | 1,527,074 |
| Jul 26 2024 | 2.24 | 0.11 | 5.16% | 2.18 | 2.25 | 2.18 | 2,221,228 |
| Jul 25 2024 | 2.13 | -0.10 | -4.27% | 2.21 | 2.22 | 2.13 | 2,069,055 |
| Jul 24 2024 | 2.225 | -0.07 | -2.84% | 2.30 | 2.35 | 2.1904 | 4,781,138 |
| Jul 23 2024 | 2.29 | 0.02 | 0.88% | 2.26 | 2.37 | 2.25 | 4,363,189 |
| Jul 22 2024 | 2.27 | 0.20 | 9.66% | 2.08 | 2.27 | 2.0798 | 5,418,377 |
| Jul 19 2024 | 2.07 | -0.03 | -1.19% | 2.09 | 2.12 | 2.05 | 1,529,386 |
| Jul 18 2024 | 2.095 | -0.09 | -3.90% | 2.19 | 2.20 | 2.09 | 2,805,984 |
| Jul 17 2024 | 2.18 | -0.02 | -0.91% | 2.16 | 2.255 | 2.13 | 4,953,429 |
| Jul 16 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.248 | 2.16 | 2,109,630 |
| Jul 15 2024 | 2.20 | 0.05 | 2.33% | 2.13 | 2.245 | 2.09 | 3,668,339 |
| Jul 12 2024 | 2.15 | -0.03 | -1.38% | 2.18 | 2.21 | 2.13 | 2,863,021 |
| Jul 11 2024 | 2.18 | 0.14 | 6.86% | 2.05 | 2.18 | 2.05 | 5,344,589 |
| Jul 10 2024 | 2.04 | 0.07 | 3.55% | 1.97 | 2.05 | 1.97 | 1,603,898 |
| Jul 09 2024 | 1.97 | 0.00 | 0.00% | 1.96 | 2.04 | 1.95 | 2,547,082 |
| Jul 08 2024 | 1.97 | 0.03 | 1.55% | 1.94 | 2.01 | 1.93 | 2,150,112 |
| Jul 05 2024 | 1.94 | -0.02 | -1.02% | 1.94 | 1.96 | 1.90 | 1,485,958 |
| Jul 03 2024 | 1.96 | 0.08 | 4.26% | 1.89 | 2.02 | 1.88 | 1,956,169 |
| Jul 02 2024 | 1.88 | -0.04 | -2.08% | 1.92 | 1.925 | 1.88 | 1,214,665 |
| Jul 01 2024 | 1.92 | 0.00 | 0.00% | 1.87 | 1.93 | 1.87 | 1,252,409 |
| Jun 28 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0 |
| Jun 27 2024 | 1.92 | 0.01 | 0.52% | 1.89 | 1.96 | 1.89 | 3,070,674 |
